China Hongqiao Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01378  2011-03-24    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-29 0 28.02 28.00 28.02 27.68 29.30 105,253,926 2,960,295,532 28.125 28.02 28.00 28.02 27.68 29.30 105,253,926 28.125 -2.71%
2026-05-28 0 28.80 28.78 28.82 28.66 30.20 45,889,730 1,336,257,389 29.119 28.80 28.78 28.82 28.66 30.20 45,889,730 29.119 -5.39%
2026-05-27 0 30.44 30.42 30.44 30.20 31.48 24,981,140 763,917,195 30.580 30.44 30.42 30.44 30.20 31.48 24,981,140 30.580 -1.93%
2026-05-26 0 31.04 31.02 31.04 28.60 31.30 50,183,706 1,525,812,703 30.405 31.04 31.02 31.04 28.60 31.30 50,183,706 30.405 4.79%
2026-05-22 0 29.62 29.60 29.62 29.38 30.20 23,138,248 688,899,906 29.773 29.62 29.60 29.62 29.38 30.20 23,138,248 29.773 1.33%
2026-05-21 0 30.88 30.86 30.88 30.70 32.36 41,123,708 1,285,006,714 31.247 29.23 29.21 29.23 29.06 30.63 43,445,094 29.578 -2.46%
2026-05-20 0 31.66 31.64 31.66 30.64 31.78 29,699,101 933,135,750 31.420 29.97 29.95 29.97 29.00 30.08 31,375,581 29.741 2.99%
2026-05-19 0 30.74 30.72 30.74 30.00 30.96 51,697,718 1,575,411,943 30.474 29.10 29.08 29.10 28.40 29.31 54,615,995 28.845 -0.52%
2026-05-18 0 30.90 30.88 30.90 30.44 31.46 47,320,207 1,454,849,221 30.745 29.25 29.23 29.25 28.81 29.78 49,991,378 29.102 -1.78%
2026-05-15 0 31.46 31.46 31.48 31.42 33.62 59,245,184 1,889,326,976 31.890 29.78 29.78 29.80 29.74 31.82 62,589,507 30.186 -5.92%
2026-05-14 0 33.44 33.42 33.44 33.16 34.66 36,101,152 1,210,061,420 33.519 31.65 31.63 31.65 31.39 32.81 38,139,021 31.728 -1.53%
2026-05-13 0 33.96 33.94 33.96 33.24 33.96 29,958,993 1,008,114,367 33.650 32.15 32.13 32.15 31.46 32.15 31,650,144 31.852 1.86%
2026-05-12 0 33.34 33.32 33.34 32.92 33.92 34,454,167 1,149,337,957 33.358 31.56 31.54 31.56 31.16 32.11 36,399,065 31.576 0.48%
2026-05-11 0 33.18 33.12 33.18 32.94 34.06 48,222,063 1,604,762,573 33.279 31.41 31.35 31.41 31.18 32.24 50,944,143 31.500 -2.41%
2026-05-08 0 34.00 33.96 34.00 32.72 34.00 49,479,710 1,656,761,060 33.484 32.18 32.15 32.18 30.97 32.18 52,272,783 31.695 1.67%
2026-05-07 0 33.44 33.42 33.44 32.82 34.24 48,518,912 1,614,385,988 33.273 31.65 31.63 31.65 31.07 32.41 51,257,749 31.495 -0.36%
2026-05-06 0 33.56 33.54 33.56 32.20 33.74 69,597,279 2,296,860,494 33.002 31.77 31.75 31.77 30.48 31.94 73,525,966 31.239 1.33%
2026-05-05 0 33.12 33.10 33.12 32.38 33.14 12,737,468 418,571,902 32.861 31.35 31.33 31.35 30.65 31.37 13,456,483 31.106 -0.12%
2026-05-04 0 33.16 33.14 33.16 32.88 33.64 25,028,735 831,473,248 33.221 31.39 31.37 31.39 31.12 31.84 26,441,578 31.446 1.47%
2026-04-30 0 32.68 32.68 32.72 32.50 33.66 72,065,539 2,362,079,350 32.777 30.93 30.93 30.97 30.76 31.86 76,133,556 31.025 -4.67%
2026-04-29 0 34.28 34.26 34.28 33.30 34.50 46,884,028 1,596,868,951 34.060 32.45 32.43 32.45 31.52 32.66 49,530,578 32.240 2.82%
2026-04-28 0 33.34 33.32 33.34 33.20 34.28 78,610,298 2,630,700,292 33.465 31.56 31.54 31.56 31.43 32.45 83,047,759 31.677 -4.85%
2026-04-27 0 35.04 35.04 35.06 34.70 35.98 44,900,411 1,575,773,971 35.095 33.17 33.17 33.19 32.85 34.06 47,434,988 33.220 -3.74%
2026-04-24 0 36.40 36.36 36.40 35.12 36.44 32,963,452 1,188,648,725 36.060 34.46 34.42 34.46 33.24 34.49 34,824,201 34.133 2.71%
2026-04-23 0 35.44 35.42 35.44 35.00 36.76 34,245,951 1,212,938,774 35.418 33.55 33.53 33.55 33.13 34.80 36,179,096 33.526 -2.37%
2026-04-22 0 36.30 36.28 36.30 36.04 37.08 29,581,089 1,074,405,658 36.321 34.36 34.34 34.36 34.11 35.10 31,250,908 34.380 -2.21%
2026-04-21 0 37.12 37.10 37.12 36.86 37.90 21,915,373 816,867,024 37.274 35.14 35.12 35.14 34.89 35.87 23,152,471 35.282 -0.48%
2026-04-20 0 37.30 37.30 37.32 36.52 38.00 32,931,203 1,223,441,934 37.151 35.31 35.31 35.33 34.57 35.97 34,790,132 35.166 -1.58%
2026-04-17 0 37.90 37.88 37.90 37.62 38.96 33,462,032 1,273,263,060 38.051 35.87 35.86 35.87 35.61 36.88 35,350,925 36.018 -2.97%
2026-04-16 0 39.06 39.04 39.06 38.80 39.32 21,561,488 842,850,583 39.091 36.97 36.95 36.97 36.73 37.22 22,778,609 37.002 2.14%
2026-04-15 0 38.24 38.22 38.24 38.04 39.28 21,721,913 833,861,645 38.388 36.20 36.18 36.20 36.01 37.18 22,948,090 36.337 -2.05%
2026-04-14 0 39.04 39.02 39.04 38.34 39.42 24,246,934 943,886,026 38.928 36.95 36.94 36.95 36.29 37.31 25,615,646 36.848 4.05%
2026-04-13 0 37.52 37.50 37.52 37.20 38.16 23,520,391 881,243,754 37.467 35.52 35.50 35.52 35.21 36.12 24,848,090 35.465 -2.19%
2026-04-10 0 38.36 38.34 38.36 37.84 39.86 45,596,193 1,754,126,587 38.471 36.31 36.29 36.31 35.82 37.73 48,170,046 36.415 -2.39%
2026-04-09 0 39.30 39.28 39.30 37.32 39.36 55,195,833 2,145,831,801 38.877 37.20 37.18 37.20 35.33 37.26 58,311,575 36.799 5.19%
2026-04-08 0 37.36 37.36 37.38 37.30 38.40 42,992,373 1,623,537,084 37.763 35.36 35.36 35.38 35.31 36.35 45,419,243 35.746 1.85%
2026-04-02 0 36.68 36.66 36.68 36.06 37.68 41,079,905 1,515,864,235 36.900 34.72 34.70 34.72 34.13 35.67 43,398,819 34.929 0.88%
2026-04-01 0 36.36 36.30 36.36 35.56 36.62 43,771,242 1,579,720,125 36.090 34.42 34.36 34.42 33.66 34.66 46,242,078 34.162 4.60%
2026-03-31 0 34.76 34.74 34.76 34.14 36.12 53,204,872 1,846,713,138 34.709 32.90 32.88 32.90 32.32 34.19 56,208,226 32.855 -2.85%
2026-03-30 0 35.78 35.74 35.78 34.82 36.78 71,341,455 2,541,722,701 35.628 33.87 33.83 33.87 32.96 34.81 75,368,598 33.724 3.71%
2026-03-27 0 34.50 34.46 34.50 33.30 34.94 34,927,287 1,200,433,191 34.369 32.66 32.62 32.66 31.52 33.07 36,898,892 32.533 2.13%
2026-03-26 0 33.78 33.72 33.78 33.28 35.02 55,244,766 1,873,510,610 33.913 31.98 31.92 31.98 31.50 33.15 58,363,270 32.101 -3.21%
2026-03-25 0 34.90 34.90 34.92 34.06 35.20 55,752,793 1,926,574,424 34.556 33.04 33.04 33.05 32.24 33.32 58,899,974 32.709 2.53%
2026-03-24 0 34.04 34.02 34.04 32.24 34.10 71,823,783 2,387,632,603 33.243 32.22 32.20 32.22 30.52 32.28 75,878,153 31.467 7.38%
2026-03-23 0 31.70 31.68 31.70 30.10 32.46 162,021,780 5,037,003,139 31.088 30.01 29.99 30.01 28.49 30.73 171,167,724 29.427 -8.12%
2026-03-20 0 34.50 34.48 34.50 34.00 35.56 43,732,577 1,514,421,051 34.629 32.66 32.64 32.66 32.18 33.66 46,201,231 32.779 -0.81%
2026-03-19 0 34.78 34.76 34.78 34.44 36.94 87,793,552 3,095,915,811 35.264 32.92 32.90 32.92 32.60 34.97 92,749,397 33.379 -6.66%
2026-03-18 0 37.26 37.24 37.26 36.20 37.84 37,156,725 1,371,971,078 36.924 35.27 35.25 35.27 34.27 35.82 39,254,180 34.951 -0.53%
2026-03-17 0 37.46 37.44 37.46 37.40 39.30 39,244,110 1,496,288,333 38.128 35.46 35.44 35.46 35.40 37.20 41,459,395 36.090 -3.25%
2026-03-16 0 38.72 38.70 38.72 37.14 39.86 42,018,402 1,608,358,518 38.277 36.65 36.63 36.65 35.16 37.73 44,390,293 36.232 -2.02%
2026-03-13 0 39.52 39.52 39.54 39.36 40.60 51,501,569 2,057,234,462 39.945 37.41 37.41 37.43 37.26 38.43 54,408,774 37.811 -1.30%
2026-03-12 0 40.04 40.04 40.06 38.82 40.40 43,426,625 1,731,772,364 39.878 37.90 37.90 37.92 36.75 38.24 45,878,008 37.747 3.95%
2026-03-11 0 38.52 38.52 38.54 37.54 38.78 34,659,575 1,331,462,697 38.415 36.46 36.46 36.48 35.53 36.71 36,616,068 36.363 2.72%
2026-03-10 0 37.50 37.48 37.50 36.84 37.78 25,962,792 971,692,677 37.426 35.50 35.48 35.50 34.87 35.76 27,428,362 35.427 -0.53%
2026-03-09 0 37.70 37.68 37.70 37.00 38.18 49,677,025 1,869,363,105 37.630 35.69 35.67 35.69 35.02 36.14 52,481,236 35.620 -1.52%
2026-03-06 0 38.28 38.26 38.28 37.10 39.48 58,802,458 2,234,378,976 37.998 36.23 36.22 36.23 35.12 37.37 62,121,789 35.968 -3.04%
2026-03-05 0 39.48 39.46 39.48 39.22 41.20 65,830,259 2,644,299,110 40.168 37.37 37.35 37.37 37.12 39.00 69,546,302 38.022 1.44%
2026-03-04 0 38.92 38.92 38.94 36.78 38.92 54,635,951 2,081,173,346 38.092 36.84 36.84 36.86 34.81 36.84 57,720,088 36.056 6.05%
2026-03-03 0 36.70 36.66 36.70 36.38 38.60 36,145,209 1,341,577,089 37.116 34.74 34.70 34.74 34.44 36.54 38,185,565 35.133 -3.42%
2026-03-02 0 38.00 38.00 38.02 35.78 38.34 59,349,391 2,207,775,516 37.200 35.97 35.97 35.99 33.87 36.29 62,699,596 35.212 7.16%
2026-02-27 0 35.46 35.46 35.48 35.44 37.20 40,276,360 1,446,118,019 35.905 33.57 33.57 33.58 33.55 35.21 42,549,914 33.986 -1.66%
2026-02-26 0 36.06 36.04 36.06 36.02 37.24 22,326,165 814,013,792 36.460 34.13 34.11 34.13 34.10 35.25 23,586,451 34.512 -1.74%
2026-02-25 0 36.70 36.70 36.72 35.90 37.20 31,673,855 1,159,119,506 36.595 34.74 34.74 34.76 33.98 35.21 33,461,808 34.640 1.89%
2026-02-24 0 36.02 36.00 36.02 35.40 37.30 27,733,698 998,762,149 36.013 34.10 34.08 34.10 33.51 35.31 29,299,233 34.088 -3.43%
2026-02-23 0 37.30 37.28 37.30 36.98 38.08 13,812,550 517,086,890 37.436 35.31 35.29 35.31 35.00 36.05 14,592,253 35.436 2.47%
2026-02-20 0 36.40 36.38 36.40 36.08 37.38 12,821,291 468,911,508 36.573 34.46 34.44 34.46 34.15 35.38 13,545,038 34.619 -0.55%
2026-02-16 0 36.60 36.58 36.60 35.30 36.94 9,471,494 345,862,796 36.516 34.64 34.63 34.64 33.41 34.97 10,006,149 34.565 3.92%
2026-02-13 0 35.22 35.20 35.22 34.58 37.10 51,114,846 1,815,026,624 35.509 33.34 33.32 33.34 32.73 35.12 54,000,220 33.611 -5.37%
2026-02-12 0 37.22 37.20 37.22 36.52 37.74 22,272,805 828,697,372 37.207 35.23 35.21 35.23 34.57 35.72 23,530,079 35.219 1.36%
2026-02-11 0 36.72 36.68 36.72 36.20 37.16 26,442,566 971,437,768 36.738 34.76 34.72 34.76 34.27 35.17 27,935,219 34.775 -0.43%
2026-02-10 0 36.88 36.84 36.88 35.66 36.90 44,331,405 1,609,849,206 36.314 34.91 34.87 34.91 33.75 34.93 46,833,862 34.374 4.48%
2026-02-09 0 35.30 35.22 35.30 34.84 35.68 22,771,065 802,314,547 35.234 33.41 33.34 33.41 32.98 33.77 24,056,466 33.351 2.32%
2026-02-06 0 34.50 34.50 34.52 33.02 34.80 45,234,287 1,548,936,443 34.243 32.66 32.66 32.68 31.26 32.94 47,787,711 32.413 -1.37%
2026-02-05 0 34.98 34.92 34.98 33.58 35.74 36,015,999 1,242,277,138 34.492 33.11 33.05 33.11 31.79 33.83 38,049,061 32.649 -2.35%
2026-02-04 0 35.82 35.80 35.82 35.18 36.18 30,426,298 1,089,187,089 35.798 33.91 33.89 33.91 33.30 34.25 32,143,828 33.885 1.47%
2026-02-03 0 35.30 35.28 35.30 34.24 36.00 66,166,861 2,320,268,883 35.067 33.41 33.39 33.41 32.41 34.08 69,901,904 33.193 1.26%
2026-02-02 0 34.86 34.84 34.90 33.90 36.12 65,153,670 2,282,213,874 35.028 33.00 32.98 33.04 32.09 34.19 68,831,520 33.157 -3.49%
2026-01-30 0 36.12 36.12 36.16 36.12 38.86 65,951,209 2,430,271,774 36.850 34.19 34.19 34.23 34.19 36.78 69,674,079 34.881 -9.29%
2026-01-29 0 39.82 39.80 39.82 38.34 41.36 58,461,349 2,322,735,146 39.731 37.69 37.67 37.69 36.29 39.15 61,761,425 37.608 -0.99%
2026-01-28 0 40.22 40.22 40.24 37.60 40.38 59,408,367 2,350,345,914 39.563 38.07 38.07 38.09 35.59 38.22 62,761,901 37.449 7.31%
2026-01-27 0 37.48 37.40 37.48 36.32 37.92 42,539,034 1,583,890,809 37.234 35.48 35.40 35.48 34.38 35.89 44,940,314 35.244 2.52%
2026-01-26 0 36.56 36.54 36.56 36.12 37.24 28,119,179 1,030,788,536 36.658 34.61 34.59 34.61 34.19 35.25 29,706,474 34.699 1.95%
2026-01-23 0 35.86 35.80 35.86 35.34 36.24 28,643,432 1,022,242,837 35.689 33.94 33.89 33.94 33.45 34.30 30,260,321 33.782 1.24%
2026-01-22 0 35.42 35.40 35.42 35.28 37.12 36,160,020 1,290,333,653 35.684 33.53 33.51 33.53 33.39 35.14 38,201,212 33.777 -3.01%
2026-01-21 0 36.52 36.50 36.52 35.20 36.60 30,740,331 1,112,755,475 36.199 34.57 34.55 34.57 33.32 34.64 32,475,587 34.264 2.76%
2026-01-20 0 35.54 35.52 35.54 33.88 35.86 45,289,163 1,582,001,461 34.931 33.64 33.62 33.64 32.07 33.94 47,845,684 33.065 -0.28%
2026-01-19 0 35.64 35.64 35.66 34.80 36.02 28,339,403 1,007,841,306 35.563 33.74 33.74 33.75 32.94 34.10 29,939,130 33.663 1.42%
2026-01-16 0 35.14 35.14 35.16 34.88 36.90 37,345,933 1,331,602,135 35.656 33.26 33.26 33.28 33.02 34.93 39,454,068 33.751 -1.51%
2026-01-15 0 35.68 35.62 35.68 34.64 36.84 46,967,676 1,673,743,778 35.636 33.77 33.72 33.77 32.79 34.87 49,618,947 33.732 -1.22%
2026-01-14 0 36.12 36.10 36.12 35.50 36.62 39,557,161 1,426,196,622 36.054 34.19 34.17 34.19 33.60 34.66 41,790,117 34.128 0.78%
2026-01-13 0 35.84 35.82 35.84 34.50 36.18 45,469,621 1,619,075,069 35.608 33.92 33.91 33.92 32.66 34.25 48,036,329 33.705 1.41%
2026-01-12 0 35.34 35.32 35.34 34.38 35.84 40,733,188 1,430,668,122 35.123 33.45 33.43 33.45 32.54 33.92 43,032,530 33.246 1.79%
2026-01-09 0 34.72 34.70 34.72 33.72 35.24 35,427,062 1,226,418,727 34.618 32.86 32.85 32.86 31.92 33.36 37,426,879 32.768 1.11%
2026-01-08 0 34.34 34.32 34.34 33.86 35.28 40,729,051 1,405,272,222 34.503 32.51 32.49 32.51 32.05 33.39 43,028,159 32.659 -3.27%
2026-01-07 0 35.50 35.50 35.52 35.32 36.98 43,198,031 1,553,655,047 35.966 33.60 33.60 33.62 33.43 35.00 45,636,510 34.044 0.68%
2026-01-06 0 35.26 35.24 35.26 33.96 35.94 79,225,762 2,777,696,588 35.061 33.38 33.36 33.38 32.15 34.02 83,697,965 33.187 6.14%
2026-01-05 0 33.22 33.20 33.22 32.98 35.18 70,621,273 2,389,618,759 33.837 31.44 31.43 31.44 31.22 33.30 74,607,763 32.029 -2.35%
2026-01-02 0 34.02 34.02 34.04 32.66 34.10 18,968,251 638,924,220 33.684 32.20 32.20 32.22 30.91 32.28 20,038,987 31.884 4.29%
2025-12-31 0 32.62 32.54 32.62 32.36 33.20 15,392,641 503,918,990 32.738 30.88 30.80 30.88 30.63 31.43 16,261,538 30.988 0.00%
2025-12-30 0 32.62 32.62 32.64 30.84 32.78 34,323,067 1,104,985,492 32.194 30.88 30.88 30.90 29.19 31.03 36,260,565 30.473 2.71%
2025-12-29 0 31.76 31.74 31.76 31.60 33.76 32,666,778 1,056,011,640 32.327 30.06 30.04 30.06 29.91 31.96 34,510,780 30.599 -1.73%
2025-12-24 0 32.32 32.28 32.32 31.28 32.46 19,667,412 625,851,613 31.822 30.59 30.56 30.59 29.61 30.73 20,777,615 30.121 2.34%
2025-12-23 0 31.58 31.56 31.58 31.32 32.66 24,206,729 773,501,757 31.954 29.89 29.87 29.89 29.65 30.91 25,573,171 30.247 -1.50%
2025-12-22 0 32.06 32.04 32.06 31.64 32.66 29,548,145 945,849,339 32.010 30.35 30.33 30.35 29.95 30.91 31,216,104 30.300 1.14%
2025-12-19 0 31.70 31.68 31.70 30.94 32.20 56,168,835 1,777,235,197 31.641 30.01 29.99 30.01 29.29 30.48 59,339,501 29.950 0.63%
2025-12-18 0 31.50 31.48 31.50 31.08 31.78 20,288,009 637,757,175 31.435 29.82 29.80 29.82 29.42 30.08 21,433,244 29.756 -0.13%
2025-12-17 0 31.54 31.52 31.54 31.00 31.90 21,481,589 675,304,263 31.436 29.85 29.84 29.85 29.34 30.20 22,694,200 29.757 1.61%
2025-12-16 0 31.04 31.04 31.06 29.90 32.00 46,668,117 1,427,381,577 30.586 29.38 29.38 29.40 28.30 30.29 49,302,479 28.952 -2.82%
2025-12-15 0 31.94 31.92 31.94 31.66 32.72 28,688,842 919,735,046 32.059 30.23 30.21 30.23 29.97 30.97 30,308,294 30.346 -2.26%
2025-12-12 0 32.68 32.68 32.70 31.66 32.76 37,845,465 1,229,286,184 32.482 30.93 30.93 30.95 29.97 31.01 39,981,798 30.746 4.21%
2025-12-11 0 31.36 31.36 31.38 31.22 32.76 29,441,700 935,969,896 31.791 29.68 29.68 29.70 29.55 31.01 31,103,650 30.092 -2.00%
2025-12-10 0 32.00 31.98 32.00 31.06 32.06 30,928,570 980,538,105 31.703 30.29 30.27 30.29 29.40 30.35 32,674,452 30.009 2.11%
2025-12-09 0 31.34 31.32 31.34 31.00 32.62 39,427,735 1,238,694,039 31.417 29.67 29.65 29.67 29.34 30.88 41,653,385 29.738 -3.87%
2025-12-08 0 32.60 32.58 32.60 32.30 33.60 58,061,067 1,909,908,261 32.895 30.86 30.84 30.86 30.57 31.80 61,338,548 31.137 -3.38%
2025-12-05 0 33.74 33.70 33.74 33.08 33.74 60,383,180 2,026,603,405 33.562 31.94 31.90 31.94 31.31 31.94 63,791,741 31.769 2.24%
2025-12-04 0 33.00 33.00 33.02 32.58 34.32 39,291,055 1,305,446,304 33.225 31.24 31.24 31.26 30.84 32.49 41,508,990 31.450 0.18%
2025-12-03 0 32.94 32.92 32.94 31.74 33.40 31,904,040 1,047,197,257 32.823 31.18 31.16 31.18 30.04 31.62 33,704,986 31.070 2.30%
2025-12-02 0 32.20 32.18 32.20 31.62 32.24 28,185,839 901,426,858 31.982 30.48 30.46 30.48 29.93 30.52 29,776,897 30.273 1.32%
2025-12-01 0 31.78 31.74 31.78 31.06 32.14 40,633,060 1,283,538,247 31.589 30.08 30.04 30.08 29.40 30.42 42,926,750 29.901 2.98%
2025-11-28 0 30.86 30.82 30.86 30.22 31.04 23,544,838 725,498,377 30.813 29.21 29.17 29.21 28.61 29.38 24,873,917 29.167 0.65%
2025-11-27 0 30.66 30.64 30.66 30.30 31.12 30,890,350 948,665,002 30.711 29.02 29.00 29.02 28.68 29.46 32,634,075 29.070 2.47%
2025-11-26 0 29.92 29.90 29.92 29.82 30.80 35,508,977 1,071,556,020 30.177 28.32 28.30 28.32 28.23 29.15 37,513,418 28.565 -1.97%
2025-11-25 0 30.52 30.50 30.52 30.24 31.34 53,658,953 1,646,191,175 30.679 28.89 28.87 28.89 28.62 29.67 56,687,939 29.040 2.90%
2025-11-24 0 29.66 29.62 29.66 29.04 30.10 43,896,362 1,295,469,537 29.512 28.08 28.04 28.08 27.49 28.49 46,374,261 27.935 0.47%
2025-11-21 0 29.52 29.50 29.52 29.22 30.22 45,891,133 1,359,990,930 29.635 27.94 27.92 27.94 27.66 28.61 48,481,635 28.052 -3.78%
2025-11-20 0 30.68 30.66 30.68 30.16 31.68 67,034,930 2,062,846,978 30.773 29.04 29.02 29.04 28.55 29.99 70,818,975 29.128 0.20%
2025-11-19 0 30.62 30.60 30.62 30.10 30.84 44,121,703 1,346,834,439 30.525 28.98 28.96 28.98 28.49 29.19 46,612,323 28.894 0.72%
2025-11-18 0 30.40 30.40 30.44 29.66 30.82 577,405,411 17,049,451,355 29.528 28.78 28.78 28.81 28.08 29.17 609,999,285 27.950 -5.88%
2025-11-17 0 32.30 32.30 32.32 32.00 33.52 58,633,524 1,909,809,121 32.572 30.57 30.57 30.59 30.29 31.73 61,943,319 30.832 -3.64%
2025-11-14 0 33.52 33.52 33.54 33.48 34.80 36,041,696 1,223,171,528 33.938 31.73 31.73 31.75 31.69 32.94 38,076,208 32.124 -3.95%
2025-11-13 0 34.90 34.88 34.90 33.88 35.10 36,781,923 1,275,308,262 34.672 33.04 33.02 33.04 32.07 33.22 38,858,220 32.820 2.53%
2025-11-12 0 34.04 34.02 34.04 32.22 34.26 41,424,585 1,389,838,284 33.551 32.22 32.20 32.22 30.50 32.43 43,762,955 31.758 5.06%
2025-11-11 0 32.40 32.38 32.40 31.80 33.16 28,680,726 925,758,360 32.278 30.67 30.65 30.67 30.10 31.39 30,299,720 30.553 1.50%
2025-11-10 0 31.92 31.88 31.92 31.32 32.72 38,238,539 1,217,056,226 31.828 30.21 30.18 30.21 29.65 30.97 40,397,061 30.127 -1.24%
2025-11-07 0 32.32 32.32 32.34 31.80 32.88 32,093,760 1,030,889,435 32.121 30.59 30.59 30.61 30.10 31.12 33,905,416 30.405 -0.31%
2025-11-06 0 32.42 32.42 32.44 29.52 32.64 47,388,948 1,508,630,815 31.835 30.69 30.69 30.71 27.94 30.90 50,064,000 30.134 9.90%
2025-11-05 0 29.50 29.50 29.52 28.30 29.76 26,340,983 768,373,146 29.170 27.92 27.92 27.94 26.79 28.17 27,827,901 27.612 -0.61%
2025-11-04 0 29.68 29.66 29.68 29.24 30.74 35,882,553 1,068,888,617 29.789 28.09 28.08 28.09 27.68 29.10 37,908,082 28.197 -2.43%
2025-11-03 0 30.42 30.42 30.44 28.82 30.80 39,182,712 1,172,017,541 29.912 28.79 28.79 28.81 27.28 29.15 41,394,531 28.313 3.05%
2025-10-31 0 29.52 29.50 29.52 29.30 30.36 30,578,726 909,827,123 29.754 27.94 27.92 27.94 27.73 28.74 32,304,860 28.164 -1.34%
2025-10-30 0 29.92 29.92 29.94 28.60 30.04 51,779,769 1,530,024,710 29.549 28.32 28.32 28.34 27.07 28.43 54,702,678 27.970 8.17%
2025-10-28 0 27.66 27.66 27.68 27.42 28.96 26,761,866 750,725,862 28.052 26.18 26.18 26.20 25.95 27.41 28,272,543 26.553 -3.35%
2025-10-27 0 28.62 28.58 28.62 27.36 28.96 26,364,414 743,846,988 28.214 27.09 27.05 27.09 25.90 27.41 27,852,655 26.707 3.25%
2025-10-24 0 27.72 27.70 27.72 26.84 27.76 32,248,771 883,081,643 27.383 26.24 26.22 26.24 25.41 26.28 34,069,177 25.920 4.29%
2025-10-23 0 26.58 26.56 26.58 25.44 26.94 43,250,665 1,135,484,034 26.254 25.16 25.14 25.16 24.08 25.50 45,692,115 24.851 4.48%
2025-10-22 0 25.44 25.42 25.44 24.16 25.52 31,231,731 779,175,814 24.948 24.08 24.06 24.08 22.87 24.16 32,994,726 23.615 0.39%
2025-10-21 0 25.34 25.32 25.34 25.22 26.22 33,570,172 860,091,384 25.621 23.99 23.97 23.99 23.87 24.82 35,465,170 24.252 0.00%
2025-10-20 0 25.34 25.34 25.36 25.02 26.08 29,494,840 746,934,311 25.324 23.99 23.99 24.00 23.68 24.69 31,159,790 23.971 0.32%
2025-10-17 0 25.26 25.24 25.26 25.04 26.62 30,944,896 790,921,536 25.559 23.91 23.89 23.91 23.70 25.20 32,691,700 24.193 -3.00%
2025-10-16 0 26.04 26.02 26.04 25.76 26.98 31,010,486 817,193,958 26.352 24.65 24.63 24.65 24.38 25.54 32,760,992 24.944 0.54%
2025-10-15 0 25.90 25.88 25.90 24.88 26.00 37,561,302 957,340,558 25.487 24.52 24.50 24.52 23.55 24.61 39,681,594 24.126 2.45%
2025-10-14 0 25.28 25.28 25.30 25.06 27.60 53,987,476 1,404,848,900 26.022 23.93 23.93 23.95 23.72 26.13 57,035,007 24.631 -4.10%
2025-10-13 0 26.36 26.36 26.38 25.06 26.44 33,062,908 856,101,601 25.893 24.95 24.95 24.97 23.72 25.03 34,929,271 24.510 1.00%
2025-10-10 0 26.10 26.08 26.10 25.94 27.58 37,877,947 1,008,155,648 26.616 24.71 24.69 24.71 24.55 26.11 40,016,114 25.194 -5.98%
2025-10-09 0 27.76 27.76 27.78 26.80 28.02 36,216,413 997,164,331 27.533 26.28 26.28 26.30 25.37 26.52 38,260,788 26.062 3.12%
2025-10-08 0 26.92 26.92 26.94 26.10 27.28 13,176,215 354,293,237 26.889 25.48 25.48 25.50 24.71 25.82 13,919,997 25.452 1.51%
2025-10-06 0 26.52 26.50 26.52 26.46 27.36 7,933,425 212,268,669 26.756 25.10 25.08 25.10 25.05 25.90 8,381,258 25.327 -1.19%
2025-10-03 0 26.84 26.84 26.86 26.50 27.18 8,866,908 236,904,842 26.718 25.41 25.41 25.42 25.08 25.73 9,367,435 25.290 -0.81%
2025-10-02 0 27.06 27.04 27.06 26.18 27.26 14,442,429 388,511,838 26.901 25.61 25.60 25.61 24.78 25.80 15,257,688 25.463 2.42%
2025-09-30 0 26.42 26.40 26.42 25.96 27.00 36,144,602 956,707,831 26.469 25.01 24.99 25.01 24.57 25.56 38,184,923 25.055 1.85%
2025-09-29 0 25.94 25.92 25.94 24.74 26.12 30,547,667 785,667,199 25.719 24.55 24.54 24.55 23.42 24.72 32,272,048 24.345 3.93%
2025-09-26 0 24.96 24.94 24.96 24.42 25.46 28,055,197 701,694,901 25.011 23.63 23.61 23.63 23.12 24.10 29,638,881 23.675 0.97%
2025-09-25 0 24.72 24.70 24.72 24.62 26.08 41,723,950 1,041,934,025 24.972 23.40 23.38 23.40 23.30 24.69 44,079,219 23.638 -3.06%
2025-09-24 0 25.50 25.50 25.52 25.06 26.04 26,977,974 689,605,009 25.562 24.14 24.14 24.16 23.72 24.65 28,500,850 24.196 0.24%
2025-09-23 0 25.44 25.44 25.46 24.90 26.46 34,750,085 883,798,701 25.433 24.08 24.08 24.10 23.57 25.05 36,711,687 24.074 -3.05%
2025-09-22 0 26.24 26.24 26.26 25.62 26.74 21,722,241 567,504,627 26.126 24.84 24.84 24.86 24.25 25.31 22,948,437 24.730 -0.83%
2025-09-19 0 26.46 26.46 26.48 25.26 26.64 40,097,639 1,051,047,003 26.212 25.05 25.05 25.07 23.91 25.22 42,361,105 24.812 4.67%
2025-09-18 0 25.28 25.26 25.28 25.00 25.84 30,034,045 760,594,661 25.324 23.93 23.91 23.93 23.66 24.46 31,729,432 23.971 -2.02%
2025-09-17 0 25.80 25.78 25.80 25.04 25.96 31,355,716 799,230,487 25.489 24.42 24.40 24.42 23.70 24.57 33,125,710 24.127 -0.15%
2025-09-16 0 25.84 25.80 25.84 24.86 26.90 44,403,240 1,131,465,377 25.482 24.46 24.42 24.46 23.53 25.46 46,909,752 24.120 -2.86%
2025-09-15 0 26.60 26.58 26.60 26.34 27.04 21,893,397 583,839,739 26.667 25.18 25.16 25.18 24.93 25.60 23,129,254 25.242 -0.89%
2025-09-12 0 26.84 26.84 26.86 25.70 26.84 43,001,689 1,138,565,682 26.477 25.41 25.41 25.42 24.33 25.41 45,429,085 25.062 7.02%
2025-09-11 0 25.08 25.08 25.10 24.20 25.44 36,405,408 911,863,445 25.047 23.74 23.74 23.76 22.91 24.08 38,460,452 23.709 3.64%
2025-09-10 0 24.20 24.18 24.20 23.70 24.42 26,597,277 643,923,149 24.210 22.91 22.89 22.91 22.43 23.12 28,098,663 22.917 1.00%
2025-09-09 0 23.96 23.94 23.96 23.76 24.94 38,149,279 921,880,368 24.165 22.68 22.66 22.68 22.49 23.61 40,302,762 22.874 -2.60%
2025-09-08 0 24.60 24.56 24.60 24.38 25.36 28,960,543 717,474,840 24.774 23.29 23.25 23.29 23.08 24.00 30,595,332 23.450 -1.44%
2025-09-05 0 24.96 24.94 24.96 23.88 25.02 30,942,650 761,207,853 24.601 23.63 23.61 23.63 22.60 23.68 32,689,327 23.286 5.14%
2025-09-04 0 23.74 23.70 23.74 23.56 25.48 66,463,504 1,591,375,085 23.944 22.47 22.43 22.47 22.30 24.12 70,215,293 22.664 -6.17%
2025-09-03 0 25.30 25.28 25.30 24.68 25.56 35,011,449 878,254,346 25.085 23.95 23.93 23.95 23.36 24.19 36,987,805 23.744 1.77%
2025-09-02 0 24.86 24.84 24.86 24.60 26.02 89,875,961 2,284,898,784 25.423 23.53 23.51 23.53 23.29 24.63 94,949,356 24.064 -3.27%
2025-09-01 0 25.70 25.68 25.70 25.66 25.96 41,009,244 1,053,311,323 25.685 24.33 24.31 24.33 24.29 24.57 43,324,169 24.312 1.02%
2025-08-29 0 25.44 25.44 25.46 25.44 25.72 33,834,373 862,496,450 25.492 24.08 24.08 24.10 24.08 24.35 35,744,285 24.130 0.95%
2025-08-28 0 25.20 25.18 25.20 25.16 25.42 40,856,253 1,029,511,742 25.198 23.85 23.83 23.85 23.82 24.06 43,162,542 23.852 0.00%
2025-08-27 0 25.20 25.20 25.22 24.96 25.56 37,365,556 943,447,393 25.249 23.85 23.85 23.87 23.63 24.19 39,474,799 23.900 1.12%
2025-08-26 0 24.92 24.90 24.92 24.62 25.38 35,042,953 872,186,501 24.889 23.59 23.57 23.59 23.30 24.02 37,021,088 23.559 1.55%
2025-08-25 0 24.54 24.52 24.54 24.42 25.60 43,602,829 1,084,975,212 24.883 23.23 23.21 23.23 23.12 24.23 46,064,159 23.554 -0.41%
2025-08-22 0 24.64 24.62 24.64 24.16 24.72 46,621,523 1,133,834,518 24.320 23.32 23.30 23.32 22.87 23.40 49,253,255 23.020 2.24%
2025-08-21 0 24.10 24.08 24.10 23.86 24.66 43,240,140 1,048,200,827 24.241 22.81 22.79 22.81 22.59 23.34 45,680,996 22.946 1.69%
2025-08-20 0 23.70 23.70 23.72 23.22 24.22 31,719,230 754,548,935 23.788 22.43 22.43 22.45 21.98 22.93 33,509,744 22.517 0.68%
2025-08-19 0 23.54 23.54 23.56 23.38 24.00 27,518,929 648,591,240 23.569 22.28 22.28 22.30 22.13 22.72 29,072,341 22.310 1.29%
2025-08-18 0 23.24 23.24 23.26 22.10 23.80 58,096,818 1,337,917,705 23.029 22.00 22.00 22.02 20.92 22.53 61,376,317 21.799 -0.60%
2025-08-15 0 23.38 23.36 23.38 22.24 23.46 29,339,642 680,073,222 23.179 22.13 22.11 22.13 21.05 22.21 30,995,831 21.941 4.47%
2025-08-14 0 22.38 22.36 22.38 22.30 23.10 27,599,740 622,743,763 22.563 21.18 21.17 21.18 21.11 21.87 29,157,714 21.358 -2.01%
2025-08-13 0 22.84 22.82 22.84 22.38 23.04 24,879,008 567,795,990 22.822 21.62 21.60 21.62 21.18 21.81 26,283,399 21.603 2.70%
2025-08-12 0 22.24 22.22 22.24 21.92 22.56 17,678,014 392,015,914 22.175 21.05 21.03 21.05 20.75 21.35 18,675,918 20.990 0.18%
2025-08-11 0 22.20 22.20 22.22 22.08 23.00 19,232,100 428,649,142 22.288 21.01 21.01 21.03 20.90 21.77 20,317,730 21.097 -2.03%
2025-08-08 0 22.66 22.64 22.66 21.70 22.72 30,806,692 690,632,148 22.418 21.45 21.43 21.45 20.54 21.51 32,545,694 21.220 3.75%
2025-08-07 0 21.84 21.82 21.84 21.38 21.98 19,828,926 431,129,135 21.742 20.67 20.65 20.67 20.24 20.81 20,948,246 20.581 1.30%
2025-08-06 0 21.56 21.54 21.56 21.14 21.66 17,312,301 372,319,098 21.506 20.41 20.39 20.41 20.01 20.50 18,289,561 20.357 1.22%
2025-08-05 0 21.30 21.26 21.30 20.60 21.40 22,094,515 465,167,792 21.054 20.16 20.12 20.16 19.50 20.26 23,341,725 19.929 1.72%
2025-08-04 0 20.94 20.92 20.94 20.06 20.98 25,211,773 521,213,930 20.673 19.82 19.80 19.82 18.99 19.86 26,634,949 19.569 2.90%
2025-08-01 0 20.35 20.30 20.35 20.00 20.85 34,246,380 695,914,718 20.321 19.26 19.22 19.26 18.93 19.74 36,179,549 19.235 -2.16%
2025-07-31 0 20.80 20.75 20.80 20.45 21.10 33,484,057 695,486,544 20.771 19.69 19.64 19.69 19.36 19.97 35,374,194 19.661 -2.12%
2025-07-30 0 21.25 21.20 21.25 21.15 21.80 34,527,461 740,862,968 21.457 20.11 20.07 20.11 20.02 20.64 36,476,497 20.311 -0.47%
2025-07-29 0 21.35 21.30 21.35 20.85 21.50 25,765,182 546,260,941 21.202 20.21 20.16 20.21 19.74 20.35 27,219,597 20.069 0.95%
2025-07-28 0 21.15 21.15 21.20 20.80 21.55 24,879,823 526,713,788 21.170 20.02 20.02 20.07 19.69 20.40 26,284,260 20.039 -1.86%
2025-07-25 0 21.55 21.50 21.55 21.35 22.00 37,110,065 800,471,184 21.570 20.40 20.35 20.40 20.21 20.82 39,204,886 20.418 -2.05%
2025-07-24 0 22.00 22.00 22.05 20.60 22.15 48,540,323 1,050,160,045 21.635 20.82 20.82 20.87 19.50 20.97 51,280,369 20.479 6.28%
2025-07-23 0 20.70 20.65 20.70 20.35 21.25 39,830,259 825,678,374 20.730 19.59 19.55 19.59 19.26 20.11 42,078,631 19.622 -0.72%
2025-07-22 0 20.85 20.85 20.90 20.00 21.00 35,957,946 741,360,673 20.617 19.74 19.74 19.78 18.93 19.88 37,987,731 19.516 3.47%
2025-07-21 0 20.15 20.10 20.15 19.46 20.30 40,437,442 805,346,501 19.916 19.07 19.03 19.07 18.42 19.22 42,720,089 18.852 4.62%
2025-07-18 0 19.26 19.24 19.26 18.74 19.46 30,795,888 591,946,820 19.222 18.23 18.21 18.23 17.74 18.42 32,534,281 18.195 3.44%
2025-07-17 0 18.62 18.60 18.62 18.24 18.96 31,516,996 588,534,040 18.674 17.63 17.61 17.63 17.27 17.95 33,296,094 17.676 1.64%
2025-07-16 0 18.32 18.30 18.32 17.96 18.48 18,168,310 331,922,806 18.269 17.34 17.32 17.34 17.00 17.49 19,193,890 17.293 0.77%
2025-07-15 0 18.18 18.16 18.18 17.90 18.20 14,352,222 259,144,552 18.056 17.21 17.19 17.21 16.94 17.23 15,162,388 17.091 0.89%
2025-07-14 0 18.02 18.00 18.02 17.86 18.34 21,942,903 395,666,463 18.032 17.06 17.04 17.06 16.91 17.36 23,181,555 17.068 -1.10%
2025-07-11 0 18.22 18.20 18.22 18.02 18.66 21,428,048 393,432,700 18.361 17.25 17.23 17.25 17.06 17.66 22,637,637 17.380 0.33%
2025-07-10 0 18.16 18.14 18.16 17.84 18.28 23,012,062 417,294,814 18.134 17.19 17.17 17.19 16.89 17.30 24,311,067 17.165 1.45%
2025-07-09 0 17.90 17.88 17.90 17.52 18.14 30,277,750 540,549,895 17.853 16.94 16.92 16.94 16.58 17.17 31,986,894 16.899 -1.10%
2025-07-08 0 18.10 18.10 18.12 17.82 18.16 25,402,260 456,125,674 17.956 17.13 17.13 17.15 16.87 17.19 26,836,188 16.997 0.78%
2025-07-07 0 17.96 17.94 17.96 17.82 18.36 29,133,593 523,410,233 17.966 17.00 16.98 17.00 16.87 17.38 30,778,151 17.006 -2.50%
2025-07-04 0 18.42 18.40 18.42 17.96 18.74 34,305,661 631,047,104 18.395 17.44 17.42 17.44 17.00 17.74 36,242,176 17.412 -1.39%
2025-07-03 0 18.68 18.66 18.68 18.20 18.74 29,713,686 549,767,012 18.502 17.68 17.66 17.68 17.23 17.74 31,390,990 17.514 2.98%
2025-07-02 0 18.14 18.12 18.14 18.02 18.70 34,994,372 639,402,860 18.272 17.17 17.15 17.17 17.06 17.70 36,969,764 17.295 0.89%
2025-06-30 0 17.98 17.96 17.98 17.62 18.22 24,959,172 446,857,148 17.904 17.02 17.00 17.02 16.68 17.25 26,368,089 16.947 0.45%
2025-06-27 0 17.90 17.88 17.90 17.58 18.54 49,651,827 894,780,049 18.021 16.94 16.92 16.94 16.64 17.55 52,454,616 17.058 0.11%
2025-06-26 0 17.88 17.86 17.88 16.98 18.04 51,826,157 914,978,505 17.655 16.92 16.91 16.92 16.07 17.08 54,751,684 16.711 4.20%
2025-06-25 0 17.16 17.12 17.16 16.88 17.34 28,208,910 483,156,977 17.128 16.24 16.21 16.24 15.98 16.41 29,801,271 16.213 1.42%
2025-06-24 0 16.92 16.90 16.92 16.34 17.28 54,601,884 926,370,851 16.966 16.02 16.00 16.02 15.47 16.36 57,684,098 16.059 6.42%
2025-06-23 0 15.90 15.88 15.90 15.76 16.22 20,336,743 323,561,327 15.910 15.05 15.03 15.05 14.92 15.35 21,484,729 15.060 -1.24%
2025-06-20 0 16.10 16.08 16.10 15.58 16.14 28,515,287 456,228,520 15.999 15.24 15.22 15.24 14.75 15.28 30,124,942 15.145 2.94%
2025-06-19 0 15.64 15.62 15.64 15.50 16.46 33,010,613 521,151,687 15.787 14.80 14.79 14.80 14.67 15.58 34,874,024 14.944 -4.98%
2025-06-18 0 16.46 16.44 16.46 15.84 16.70 45,503,615 742,749,216 16.323 15.58 15.56 15.58 14.99 15.81 48,072,242 15.451 3.39%
2025-06-17 0 15.92 15.90 15.92 15.60 15.98 17,867,642 282,461,465 15.809 15.07 15.05 15.07 14.77 15.13 18,876,250 14.964 1.27%
2025-06-16 0 15.72 15.70 15.72 15.40 16.10 17,171,483 270,535,023 15.755 14.88 14.86 14.88 14.58 15.24 18,140,794 14.913 -0.13%
2025-06-13 0 15.74 15.72 15.74 15.50 15.96 23,676,220 372,304,911 15.725 14.90 14.88 14.90 14.67 15.11 25,012,715 14.885 0.77%
2025-06-12 0 15.62 15.62 15.64 15.36 16.20 71,718,099 1,128,579,360 15.736 14.79 14.79 14.80 14.54 15.33 75,766,503 14.895 -1.76%
2025-06-11 0 15.90 15.88 15.90 15.14 16.04 39,031,054 615,649,524 15.773 15.05 15.03 15.05 14.33 15.18 41,234,312 14.931 4.61%
2025-06-10 0 15.20 15.18 15.20 14.50 15.26 35,505,971 533,344,968 15.021 14.39 14.37 14.39 13.73 14.44 37,510,242 14.219 4.83%
2025-06-09 0 14.50 14.48 14.50 14.28 14.70 15,629,788 225,446,014 14.424 13.73 13.71 13.73 13.52 13.91 16,512,072 13.653 -0.55%
2025-06-06 0 14.58 14.56 14.58 14.22 14.66 27,985,575 406,009,442 14.508 13.80 13.78 13.80 13.46 13.88 29,565,329 13.733 2.82%
2025-06-05 0 14.18 14.16 14.18 14.10 14.52 25,066,042 359,062,785 14.325 13.42 13.40 13.42 13.35 13.74 26,480,991 13.559 -1.12%
2025-06-04 0 14.34 14.32 14.34 14.12 14.48 15,934,327 228,309,649 14.328 13.57 13.55 13.57 13.37 13.71 16,833,801 13.563 1.70%
2025-06-03 0 14.10 14.08 14.10 14.02 14.28 18,494,897 261,348,467 14.131 13.35 13.33 13.35 13.27 13.52 19,538,913 13.376 0.71%
2025-06-02 0 14.00 13.98 14.00 13.68 14.00 9,004,420 124,718,811 13.851 13.25 13.23 13.25 12.95 13.25 9,512,709 13.111 -0.14%
2025-05-30 0 14.02 14.02 14.04 13.98 14.42 28,954,283 408,633,579 14.113 13.27 13.27 13.29 13.23 13.65 30,588,719 13.359 -2.37%
2025-05-29 0 14.36 14.34 14.36 14.18 14.48 18,979,100 272,220,336 14.343 13.59 13.57 13.59 13.42 13.71 20,050,448 13.577 0.42%
2025-05-28 0 14.30 14.26 14.30 14.08 14.30 16,716,794 237,600,093 14.213 13.54 13.50 13.54 13.33 13.54 17,660,438 13.454 1.71%
2025-05-27 0 14.06 14.04 14.06 13.82 14.54 35,965,453 507,155,173 14.101 13.31 13.29 13.31 13.08 13.76 37,995,662 13.348 -1.95%
2025-05-26 0 14.34 14.32 14.34 14.30 14.68 23,885,488 344,794,979 14.435 13.57 13.55 13.57 13.54 13.90 25,233,796 13.664 -1.65%
2025-05-23 0 14.58 14.56 14.58 14.34 14.68 26,243,742 380,125,578 14.484 13.80 13.78 13.80 13.57 13.90 27,725,171 13.710 -0.27%
2025-05-22 0 14.62 14.60 14.62 14.40 14.72 27,174,368 395,409,718 14.551 13.84 13.82 13.84 13.63 13.93 28,708,330 13.773 -0.14%
2025-05-21 0 14.64 14.62 14.64 14.34 14.82 30,679,964 448,901,351 14.632 13.86 13.84 13.86 13.57 14.03 32,411,813 13.850 2.52%
2025-05-20 0 15.30 15.28 15.30 14.96 15.48 47,099,101 718,121,576 15.247 13.52 13.50 13.52 13.22 13.68 53,311,919 13.470 0.39%
2025-05-19 0 15.24 15.22 15.24 14.62 15.36 31,714,655 478,860,957 15.099 13.46 13.45 13.46 12.92 13.57 35,898,119 13.339 3.25%
2025-05-16 0 14.76 14.74 14.76 14.64 14.84 19,861,602 292,797,726 14.742 13.04 13.02 13.04 12.93 13.11 22,481,536 13.024 -0.40%
2025-05-15 0 14.82 14.80 14.82 14.74 15.16 25,122,528 373,581,621 14.870 13.09 13.08 13.09 13.02 13.39 28,436,428 13.137 -2.11%
2025-05-14 0 15.14 15.12 15.14 14.72 15.28 34,275,407 515,833,358 15.050 13.38 13.36 13.38 13.00 13.50 38,796,658 13.296 2.85%
2025-05-13 0 14.72 14.72 14.74 14.54 14.86 34,660,037 509,648,111 14.704 13.00 13.00 13.02 12.85 13.13 39,232,025 12.991 0.00%
2025-05-12 0 14.72 14.70 14.72 13.98 14.86 54,455,295 787,789,576 14.467 13.00 12.99 13.00 12.35 13.13 61,638,465 12.781 4.25%
2025-05-09 0 14.12 14.12 14.14 13.64 14.12 37,144,356 515,277,524 13.872 12.47 12.47 12.49 12.05 12.47 42,044,049 12.256 2.17%
2025-05-08 0 13.82 13.80 13.82 13.64 14.10 28,658,125 397,435,169 13.868 12.21 12.19 12.21 12.05 12.46 32,438,404 12.252 -0.86%
2025-05-07 0 13.94 13.92 13.94 13.80 14.32 34,331,150 480,677,559 14.001 12.32 12.30 12.32 12.19 12.65 38,859,754 12.370 0.29%
2025-05-06 0 13.90 13.90 13.92 13.76 14.16 37,593,394 522,978,921 13.911 12.28 12.28 12.30 12.16 12.51 42,552,319 12.290 -2.11%
2025-05-02 0 14.20 14.20 14.22 14.02 14.28 14,121,292 199,572,495 14.133 12.55 12.55 12.56 12.39 12.62 15,984,024 12.486 1.72%
2025-04-30 0 13.96 13.92 13.96 13.74 14.08 33,671,487 468,692,911 13.920 12.33 12.30 12.33 12.14 12.44 38,113,076 12.297 0.58%
2025-04-29 0 13.88 13.86 13.88 13.72 13.98 27,878,698 386,692,306 13.871 12.26 12.24 12.26 12.12 12.35 31,556,163 12.254 1.02%
2025-04-28 0 13.74 13.74 13.76 13.68 13.92 26,223,340 361,096,500 13.770 12.14 12.14 12.16 12.09 12.30 29,682,447 12.165 -0.15%
2025-04-25 0 13.76 13.76 13.82 13.66 14.12 40,491,937 562,549,027 13.893 12.16 12.16 12.21 12.07 12.47 45,833,208 12.274 1.33%
2025-04-24 0 13.58 13.56 13.58 13.18 13.74 35,127,990 472,567,259 13.453 12.00 11.98 12.00 11.64 12.14 39,761,705 11.885 -0.59%
2025-04-23 0 13.66 13.64 13.66 13.46 13.90 35,500,370 485,845,475 13.686 12.07 12.05 12.07 11.89 12.28 40,183,206 12.091 1.64%
2025-04-22 0 13.44 13.40 13.44 13.20 13.56 36,531,721 488,796,212 13.380 11.87 11.84 11.87 11.66 11.98 41,350,602 11.821 1.20%
2025-04-17 0 13.28 13.24 13.28 12.74 13.32 36,371,823 475,842,296 13.083 11.73 11.70 11.73 11.26 11.77 41,169,611 11.558 3.11%
2025-04-16 0 12.88 12.86 12.88 12.66 13.18 39,289,791 505,160,833 12.857 11.38 11.36 11.38 11.18 11.64 44,472,487 11.359 -2.42%
2025-04-15 0 13.20 13.18 13.20 13.08 13.44 26,285,080 346,302,998 13.175 11.66 11.64 11.66 11.56 11.87 29,752,331 11.640 -1.05%
2025-04-14 0 13.34 13.32 13.34 13.28 13.76 40,038,980 537,815,228 13.432 11.79 11.77 11.79 11.73 12.16 45,320,501 11.867 0.60%
2025-04-11 0 13.26 13.24 13.26 12.74 13.30 46,668,037 610,791,225 13.088 11.71 11.70 11.71 11.26 11.75 52,823,994 11.563 2.16%
2025-04-10 0 12.98 12.98 13.00 12.90 13.44 78,866,113 1,041,764,905 13.209 11.47 11.47 11.49 11.40 11.87 89,269,301 11.670 2.69%
2025-04-09 0 12.64 12.64 12.66 11.82 12.64 94,380,396 1,161,545,261 12.307 11.17 11.17 11.18 10.44 11.17 106,830,066 10.873 0.00%
2025-04-08 0 12.64 12.62 12.64 12.14 13.02 119,353,065 1,505,976,214 12.618 11.17 11.15 11.17 10.73 11.50 135,096,866 11.147 3.44%
2025-04-07 0 12.22 12.22 12.24 11.82 13.06 136,522,035 1,706,219,737 12.498 10.80 10.80 10.81 10.44 11.54 154,530,587 11.041 -16.30%
2025-04-03 0 14.60 14.60 14.62 14.36 15.28 77,421,103 1,135,631,198 14.668 12.90 12.90 12.92 12.69 13.50 87,633,681 12.959 -5.19%
2025-04-02 0 15.40 15.40 15.42 15.22 16.14 49,034,002 761,595,567 15.532 13.61 13.61 13.62 13.45 14.26 55,502,052 13.722 -4.11%
2025-04-01 0 16.06 16.04 16.06 15.84 16.18 28,894,901 461,542,824 15.973 14.19 14.17 14.19 13.99 14.29 32,706,413 14.112 0.37%
2025-03-31 0 16.00 15.98 16.00 15.50 16.10 49,063,900 782,078,293 15.940 14.14 14.12 14.14 13.69 14.22 55,535,894 14.082 -0.50%
2025-03-28 0 16.08 16.06 16.08 15.84 16.32 41,021,782 659,975,917 16.088 14.21 14.19 14.21 13.99 14.42 46,432,944 14.214 0.25%
2025-03-27 0 16.04 16.04 16.06 15.48 16.18 43,246,177 688,294,472 15.916 14.17 14.17 14.19 13.68 14.29 48,950,758 14.061 2.56%
2025-03-26 0 15.64 15.62 15.64 15.34 15.82 46,893,650 731,767,280 15.605 13.82 13.80 13.82 13.55 13.98 53,079,367 13.786 2.09%
2025-03-25 0 15.32 15.32 15.34 15.12 15.74 39,287,426 604,098,868 15.376 13.53 13.53 13.55 13.36 13.91 44,469,810 13.584 -0.78%
2025-03-24 0 15.44 15.44 15.48 14.96 15.64 38,971,991 597,376,685 15.328 13.64 13.64 13.68 13.22 13.82 44,112,766 13.542 2.39%
2025-03-21 0 15.08 15.08 15.10 14.96 15.66 44,841,970 683,305,923 15.238 13.32 13.32 13.34 13.22 13.84 50,757,051 13.462 -2.46%
2025-03-20 0 15.46 15.46 15.48 15.24 15.92 40,347,000 624,793,885 15.486 13.66 13.66 13.68 13.46 14.06 45,669,152 13.681 -1.02%
2025-03-19 0 15.62 15.60 15.62 15.40 15.70 57,653,766 896,738,575 15.554 13.80 13.78 13.80 13.61 13.87 65,258,845 13.741 0.13%
2025-03-18 0 15.60 15.58 15.60 15.12 15.92 59,875,453 936,539,585 15.641 13.78 13.76 13.78 13.36 14.06 67,773,593 13.819 3.31%
2025-03-17 0 15.10 15.08 15.10 15.08 16.18 79,259,711 1,223,873,477 15.441 13.34 13.32 13.34 13.32 14.29 89,714,819 13.642 0.27%
2025-03-14 0 15.06 15.06 15.10 14.50 15.16 30,627,820 458,107,928 14.957 13.30 13.30 13.34 12.81 13.39 34,667,920 13.214 1.89%
2025-03-13 0 14.78 14.74 14.78 14.40 15.02 28,705,605 423,076,512 14.738 13.06 13.02 13.06 12.72 13.27 32,492,147 13.021 -0.54%
2025-03-12 0 14.86 14.84 14.86 14.54 15.00 28,903,292 428,206,463 14.815 13.13 13.11 13.13 12.85 13.25 32,715,910 13.089 2.20%
2025-03-11 0 14.54 14.52 14.54 13.92 14.60 35,621,222 508,692,821 14.281 12.85 12.83 12.85 12.30 12.90 40,319,999 12.616 -0.27%
2025-03-10 0 14.58 14.58 14.60 14.40 14.98 27,237,634 397,228,743 14.584 12.88 12.88 12.90 12.72 13.23 30,830,536 12.884 -2.41%
2025-03-07 0 14.94 14.92 14.94 14.26 15.38 61,626,571 921,268,205 14.949 13.20 13.18 13.20 12.60 13.59 69,755,700 13.207 3.75%
2025-03-06 0 14.40 14.40 14.42 13.98 14.44 33,754,360 479,493,438 14.205 12.72 12.72 12.74 12.35 12.76 38,206,880 12.550 2.13%
2025-03-05 0 14.10 14.08 14.10 13.02 14.18 64,710,225 891,152,421 13.771 12.46 12.44 12.46 11.50 12.53 73,246,118 12.167 7.31%
2025-03-04 0 13.14 13.14 13.16 12.52 13.22 29,637,361 384,536,375 12.975 11.61 11.61 11.63 11.06 11.68 33,546,810 11.463 2.66%
2025-03-03 0 12.80 12.80 12.82 12.28 12.94 26,485,612 337,836,954 12.755 11.31 11.31 11.33 10.85 11.43 29,979,315 11.269 3.23%
2025-02-28 0 12.40 12.34 12.40 12.28 12.84 29,768,134 372,307,128 12.507 10.95 10.90 10.95 10.85 11.34 33,694,833 11.049 -2.97%
2025-02-27 0 12.78 12.76 12.78 12.10 12.80 28,266,864 353,908,882 12.520 11.29 11.27 11.29 10.69 11.31 31,995,532 11.061 3.90%
2025-02-26 0 12.30 12.28 12.30 12.24 12.48 21,712,472 268,089,845 12.347 10.87 10.85 10.87 10.81 11.03 24,576,553 10.908 0.65%
2025-02-25 0 12.22 12.22 12.24 12.16 12.64 30,396,343 375,217,138 12.344 10.80 10.80 10.81 10.74 11.17 34,405,909 10.906 -2.55%
2025-02-24 0 12.54 12.52 12.54 12.34 12.70 36,444,078 454,998,457 12.485 11.08 11.06 11.08 10.90 11.22 41,251,398 11.030 -2.79%
2025-02-21 0 12.90 12.88 12.90 12.80 13.34 40,683,351 530,669,185 13.044 11.40 11.38 11.40 11.31 11.79 46,049,871 11.524 0.94%
2025-02-20 0 12.78 12.76 12.78 12.62 12.90 23,014,104 294,274,998 12.787 11.29 11.27 11.29 11.15 11.40 26,049,883 11.297 0.47%
2025-02-19 0 12.72 12.70 12.72 12.12 12.72 29,162,004 365,766,844 12.543 11.24 11.22 11.24 10.71 11.24 33,008,749 11.081 4.26%
2025-02-18 0 12.20 12.18 12.20 12.00 12.28 37,161,089 449,697,848 12.101 10.78 10.76 10.78 10.60 10.85 42,062,989 10.691 -0.33%
2025-02-17 0 12.24 12.22 12.24 11.90 12.54 49,488,744 601,927,087 12.163 10.81 10.80 10.81 10.51 11.08 56,016,779 10.745 -2.70%
2025-02-14 0 12.58 12.54 12.58 12.14 12.58 42,212,446 521,802,038 12.361 11.11 11.08 11.11 10.73 11.11 47,780,668 10.921 3.45%
2025-02-13 0 12.16 12.14 12.16 12.10 12.84 59,862,584 737,350,727 12.317 10.74 10.73 10.74 10.69 11.34 67,759,027 10.882 -3.65%
2025-02-12 0 12.62 12.60 12.62 12.52 13.38 31,643,749 402,758,029 12.728 11.15 11.13 11.15 11.06 11.82 35,817,860 11.245 -4.39%
2025-02-11 0 13.20 13.18 13.20 13.02 13.40 21,670,777 285,526,028 13.176 11.66 11.64 11.66 11.50 11.84 24,529,358 11.640 -0.15%
2025-02-10 0 13.22 13.22 13.24 13.00 13.44 20,878,424 275,609,276 13.201 11.68 11.68 11.70 11.49 11.87 23,632,486 11.662 -0.15%
2025-02-07 0 13.24 13.22 13.24 12.80 13.30 22,975,772 301,900,709 13.140 11.70 11.68 11.70 11.31 11.75 26,006,494 11.609 2.00%
2025-02-06 0 12.98 12.96 12.98 12.84 13.08 16,803,171 217,882,113 12.967 11.47 11.45 11.47 11.34 11.56 19,019,669 11.456 0.78%
2025-02-05 0 12.88 12.86 12.88 12.76 13.12 25,237,280 325,299,233 12.890 11.38 11.36 11.38 11.27 11.59 28,566,317 11.388 -0.62%
2025-02-04 0 12.96 12.94 12.96 12.68 13.18 14,239,401 183,869,424 12.913 11.45 11.43 11.45 11.20 11.64 16,117,713 11.408 0.62%
2025-02-03 0 12.88 12.86 12.88 12.60 12.98 13,704,423 175,198,106 12.784 11.38 11.36 11.38 11.13 11.47 15,512,166 11.294 -0.77%
2025-01-28 0 12.98 12.96 12.98 12.88 13.52 5,228,024 67,927,932 12.993 11.47 11.45 11.47 11.38 11.94 5,917,650 11.479 -3.28%
2025-01-27 0 13.42 13.40 13.42 13.02 13.46 23,590,882 315,009,735 13.353 11.86 11.84 11.86 11.50 11.89 26,702,743 11.797 1.98%
2025-01-24 0 13.16 13.14 13.16 12.74 13.28 35,152,568 460,221,592 13.092 11.63 11.61 11.63 11.26 11.73 39,789,525 11.566 3.95%
2025-01-23 0 12.66 12.64 12.66 12.48 12.96 21,966,755 276,975,931 12.609 11.18 11.17 11.18 11.03 11.45 24,864,378 11.139 -0.63%
2025-01-22 0 12.74 12.72 12.74 12.58 13.08 22,225,098 282,531,206 12.712 11.26 11.24 11.26 11.11 11.56 25,156,799 11.231 -1.39%
2025-01-21 0 12.92 12.90 12.92 12.64 13.02 13,260,007 170,378,062 12.849 11.41 11.40 11.41 11.17 11.50 15,009,128 11.352 0.78%
2025-01-20 0 12.82 12.80 12.82 12.66 12.98 28,211,684 361,455,480 12.812 11.33 11.31 11.33 11.18 11.47 31,933,073 11.319 1.10%
2025-01-17 0 12.68 12.66 12.68 11.90 12.80 41,369,242 517,279,446 12.504 11.20 11.18 11.20 10.51 11.31 46,826,237 11.047 5.14%
2025-01-16 0 12.06 12.04 12.06 11.50 12.14 44,911,500 537,924,752 11.977 10.65 10.64 10.65 10.16 10.73 50,835,753 10.582 5.60%
2025-01-15 0 11.42 11.40 11.42 11.08 11.56 34,295,893 388,121,147 11.317 10.09 10.07 10.09 9.789 10.21 38,819,847 9.9980 -0.17%
2025-01-14 0 11.44 11.42 11.44 11.20 11.60 27,516,977 313,973,843 11.410 10.11 10.09 10.11 9.895 10.25 31,146,727 10.080 0.18%
2025-01-13 0 11.42 11.38 11.42 11.04 11.44 27,295,963 307,111,667 11.251 10.09 10.05 10.09 9.753 10.11 30,896,559 9.9400 -0.17%
2025-01-10 0 11.44 11.42 11.44 11.38 11.72 26,182,296 302,086,323 11.538 10.11 10.09 10.11 10.05 10.35 29,635,989 10.193 -0.87%
2025-01-09 0 11.54 11.54 11.56 10.88 11.60 35,832,045 407,642,633 11.376 10.20 10.20 10.21 9.612 10.25 40,558,632 10.051 5.29%
2025-01-08 0 10.96 10.96 10.98 10.56 11.22 41,797,096 451,444,980 10.801 9.683 9.683 9.700 9.329 9.912 47,310,529 9.5422 -1.44%
2025-01-07 0 11.12 11.10 11.12 10.78 11.20 29,586,985 325,413,111 10.999 9.824 9.806 9.824 9.524 9.895 33,489,789 9.7168 0.18%
2025-01-06 0 11.10 11.08 11.10 11.02 11.48 29,415,726 329,370,806 11.197 9.806 9.789 9.806 9.736 10.14 33,295,939 9.8922 -3.31%
2025-01-03 0 11.48 11.48 11.50 11.38 11.86 26,921,985 312,568,645 11.610 10.14 10.14 10.16 10.05 10.48 30,473,250 10.257 0.88%
2025-01-02 0 11.38 11.36 11.38 11.30 11.70 15,574,580 178,028,745 11.431 10.05 10.04 10.05 9.983 10.34 17,629,015 10.099 -3.23%
2024-12-31 0 11.76 11.72 11.76 11.40 11.78 14,423,513 167,531,088 11.615 10.39 10.35 10.39 10.07 10.41 16,326,111 10.262 1.38%
2024-12-30 0 11.60 11.58 11.60 11.38 11.68 22,185,450 256,965,528 11.583 10.25 10.23 10.25 10.05 10.32 25,111,921 10.233 0.87%
2024-12-27 0 11.50 11.50 11.52 11.08 11.56 24,575,197 278,303,542 11.325 10.16 10.16 10.18 9.789 10.21 27,816,899 10.005 3.23%
2024-12-24 0 11.14 11.14 11.20 10.92 11.48 29,533,812 329,148,021 11.145 9.842 9.842 9.895 9.647 10.14 33,429,602 9.8460 -2.28%
2024-12-23 0 11.40 11.38 11.40 11.32 11.86 29,224,327 337,701,684 11.555 10.07 10.05 10.07 10.00 10.48 33,079,293 10.209 -1.55%
2024-12-20 0 11.58 11.56 11.58 11.44 11.78 41,914,474 486,462,648 11.606 10.23 10.21 10.23 10.11 10.41 47,443,391 10.254 0.00%
2024-12-19 0 11.58 11.56 11.58 11.28 11.68 18,707,133 216,101,213 11.552 10.23 10.21 10.23 9.965 10.32 21,174,781 10.206 0.00%
2024-12-18 0 11.58 11.56 11.58 11.52 11.92 36,736,646 427,663,085 11.641 10.23 10.21 10.23 10.18 10.53 41,582,558 10.285 0.87%
2024-12-17 0 11.48 11.48 11.50 11.36 11.80 32,692,022 376,291,979 11.510 10.14 10.14 10.16 10.04 10.42 37,004,410 10.169 -1.71%
2024-12-16 0 11.68 11.68 11.70 11.50 11.82 24,906,961 290,518,830 11.664 10.32 10.32 10.34 10.16 10.44 28,192,425 10.305 0.86%
2024-12-13 0 11.58 11.56 11.58 11.46 11.94 24,134,239 280,059,387 11.604 10.23 10.21 10.23 10.12 10.55 27,317,774 10.252 -3.66%
2024-12-12 0 12.02 12.02 12.04 11.92 12.24 18,343,164 222,215,484 12.114 10.62 10.62 10.64 10.53 10.81 20,762,801 10.703 -0.83%
2024-12-11 0 12.12 12.12 12.16 12.02 12.58 30,550,167 374,873,112 12.271 10.71 10.71 10.74 10.62 11.11 34,580,024 10.841 0.17%
2024-12-10 0 12.10 12.08 12.10 12.08 12.86 31,471,643 391,541,597 12.441 10.69 10.67 10.69 10.67 11.36 35,623,051 10.991 -3.04%
2024-12-09 0 12.48 12.46 12.48 11.62 12.48 33,104,341 402,096,676 12.146 11.03 11.01 11.03 10.27 11.03 37,471,118 10.731 5.76%
2024-12-06 0 11.80 11.78 11.80 11.70 12.18 28,495,024 338,401,247 11.876 10.42 10.41 10.42 10.34 10.76 32,253,788 10.492 -1.99%
2024-12-05 0 12.04 12.00 12.04 11.84 12.16 12,704,268 152,457,020 12.000 10.64 10.60 10.64 10.46 10.74 14,380,081 10.602 -0.33%
2024-12-04 0 12.08 12.04 12.08 11.70 12.20 21,094,654 253,527,735 12.019 10.67 10.64 10.67 10.34 10.78 23,877,239 10.618 2.90%
2024-12-03 0 11.74 11.72 11.74 11.46 11.74 11,074,297 128,853,255 11.635 10.37 10.35 10.37 10.12 10.37 12,535,102 10.279 0.86%
2024-12-02 0 11.64 11.64 11.66 11.24 11.74 21,999,618 254,409,609 11.564 10.28 10.28 10.30 9.930 10.37 24,901,576 10.217 2.65%
2024-11-29 0 11.34 11.32 11.34 11.16 11.54 23,274,669 263,372,441 11.316 10.02 10.00 10.02 9.859 10.20 26,344,819 9.9971 -0.70%
2024-11-28 0 11.42 11.40 11.42 11.34 11.98 16,107,724 184,969,524 11.483 10.09 10.07 10.09 10.02 10.58 18,232,486 10.145 -3.38%
2024-11-27 0 11.82 11.82 11.84 11.52 11.86 12,700,437 148,752,188 11.712 10.44 10.44 10.46 10.18 10.48 14,375,745 10.347 0.34%
2024-11-26 0 11.78 11.78 11.80 11.54 11.90 13,744,872 161,920,357 11.780 10.41 10.41 10.42 10.20 10.51 15,557,951 10.408 0.68%
2024-11-25 0 11.70 11.66 11.70 11.56 11.92 18,970,615 222,158,178 11.711 10.34 10.30 10.34 10.21 10.53 21,473,019 10.346 0.69%
2024-11-22 0 11.62 11.60 11.62 11.54 12.26 29,834,758 351,278,929 11.774 10.27 10.25 10.27 10.20 10.83 33,770,246 10.402 -5.37%
2024-11-21 0 12.28 12.26 12.28 12.20 12.52 13,469,242 166,461,625 12.359 10.85 10.83 10.85 10.78 11.06 15,245,963 10.918 0.49%
2024-11-20 0 12.22 12.20 12.22 11.70 12.48 42,056,716 513,229,501 12.203 10.80 10.78 10.80 10.34 11.03 47,604,396 10.781 3.21%
2024-11-19 0 11.84 11.82 11.84 11.58 11.94 24,128,000 284,642,335 11.797 10.46 10.44 10.46 10.23 10.55 27,310,712 10.422 2.42%
2024-11-18 0 11.56 11.56 11.58 11.02 11.66 57,999,035 659,742,026 11.375 10.21 10.21 10.23 9.736 10.30 65,649,658 10.049 -1.37%
2024-11-15 0 11.72 11.72 11.74 11.66 12.08 43,384,256 513,499,975 11.836 10.35 10.35 10.37 10.30 10.67 49,107,051 10.457 1.74%
2024-11-14 0 11.52 11.52 11.54 11.48 12.36 41,296,120 486,079,429 11.771 10.18 10.18 10.20 10.14 10.92 46,743,470 10.399 -6.72%
2024-11-13 0 12.94 12.92 12.94 12.86 13.24 25,196,086 327,697,832 13.006 10.91 10.89 10.91 10.84 11.16 29,882,168 10.966 -0.61%
2024-11-12 0 13.02 13.02 13.04 12.90 14.24 62,211,624 823,011,489 13.229 10.98 10.98 11.00 10.88 12.01 73,782,023 11.155 -8.70%
2024-11-11 0 14.26 14.26 14.28 14.08 14.58 25,295,037 361,123,469 14.276 12.02 12.02 12.04 11.87 12.29 29,999,522 12.038 -1.66%
2024-11-08 0 14.50 14.50 14.54 14.26 14.94 32,704,154 476,278,089 14.563 12.23 12.23 12.26 12.02 12.60 38,786,620 12.279 -0.14%
2024-11-07 0 14.52 14.50 14.52 13.50 14.60 48,412,734 687,334,551 14.197 12.24 12.23 12.24 11.38 12.31 57,416,753 11.971 6.61%
2024-11-06 0 13.62 13.60 13.62 13.34 13.88 24,362,697 331,480,546 13.606 11.48 11.47 11.48 11.25 11.70 28,893,781 11.472 -0.58%
2024-11-05 0 13.70 13.68 13.70 13.04 13.72 27,061,932 364,461,948 13.468 11.55 11.53 11.55 11.00 11.57 32,095,032 11.356 4.58%
2024-11-04 0 13.10 13.08 13.10 12.40 13.18 23,449,874 303,856,476 12.958 11.05 11.03 11.05 10.46 11.11 27,811,187 10.926 0.92%
2024-11-01 0 12.98 12.96 12.98 12.54 13.18 35,486,443 457,636,864 12.896 10.94 10.93 10.94 10.57 11.11 42,086,372 10.874 3.51%
2024-10-31 0 12.54 12.54 12.56 12.30 12.66 32,913,361 410,785,319 12.481 10.57 10.57 10.59 10.37 10.67 39,034,736 10.524 1.62%
2024-10-30 0 12.34 12.32 12.34 12.02 12.80 60,986,926 747,994,538 12.265 10.40 10.39 10.40 10.14 10.79 72,329,550 10.341 -2.68%
2024-10-29 0 12.68 12.66 12.68 12.50 13.22 57,357,811 732,520,178 12.771 10.69 10.67 10.69 10.54 11.15 68,025,476 10.768 -4.08%
2024-10-28 0 13.22 13.22 13.24 13.20 13.72 33,469,747 449,401,649 13.427 11.15 11.15 11.16 11.13 11.57 39,694,602 11.321 -1.20%
2024-10-25 0 13.38 13.36 13.38 13.20 14.10 39,678,959 533,971,252 13.457 11.28 11.26 11.28 11.13 11.89 47,058,631 11.347 -4.56%
2024-10-24 0 14.02 14.02 14.04 13.54 14.16 27,543,196 382,051,062 13.871 11.82 11.82 11.84 11.42 11.94 32,665,804 11.696 1.59%
2024-10-23 0 13.80 13.78 13.80 13.70 14.10 22,329,715 310,389,329 13.900 11.64 11.62 11.64 11.55 11.89 26,482,696 11.720 0.15%
2024-10-22 0 13.78 13.78 13.80 13.48 14.10 27,421,900 379,907,198 13.854 11.62 11.62 11.64 11.37 11.89 32,521,949 11.682 1.17%
2024-10-21 0 13.62 13.60 13.62 13.38 14.00 30,368,858 417,510,406 13.748 11.48 11.47 11.48 11.28 11.80 36,016,995 11.592 1.79%
2024-10-18 0 13.38 13.38 13.40 13.08 13.44 25,405,666 337,010,274 13.265 11.28 11.28 11.30 11.03 11.33 30,130,726 11.185 0.60%
2024-10-17 0 13.30 13.28 13.30 13.18 13.98 31,358,368 426,155,492 13.590 11.21 11.20 11.21 11.11 11.79 37,190,539 11.459 -1.04%
2024-10-16 0 13.44 13.44 13.46 12.60 13.74 43,903,587 587,994,104 13.393 11.33 11.33 11.35 10.62 11.59 52,068,974 11.293 4.67%
2024-10-15 0 12.84 12.84 12.86 12.70 13.58 34,139,140 446,423,008 13.077 10.83 10.83 10.84 10.71 11.45 40,488,491 11.026 -5.45%
2024-10-14 0 13.58 13.56 13.58 13.14 13.98 49,437,203 673,544,973 13.624 11.45 11.43 11.45 11.08 11.79 58,631,757 11.488 3.66%
2024-10-10 0 13.10 13.08 13.10 12.48 13.34 43,566,105 565,876,031 12.989 11.05 11.03 11.05 10.52 11.25 51,668,726 10.952 6.50%
2024-10-09 0 12.30 12.28 12.30 11.62 13.10 70,090,814 856,741,943 12.223 10.37 10.35 10.37 9.798 11.05 83,126,620 10.306 -3.61%
2024-10-08 0 12.76 12.76 12.78 12.30 14.24 81,672,891 1,073,745,470 13.147 10.76 10.76 10.78 10.37 12.01 96,862,784 11.085 -6.45%
2024-10-07 0 13.64 13.62 13.64 13.50 14.04 20,255,225 277,213,007 13.686 11.50 11.48 11.50 11.38 11.84 24,022,383 11.540 -0.44%
2024-10-04 0 13.70 13.68 13.70 13.14 13.88 16,154,556 219,612,215 13.594 11.55 11.53 11.55 11.08 11.70 19,159,053 11.463 2.70%
2024-10-03 0 13.34 13.34 13.36 12.92 13.56 24,693,338 328,001,017 13.283 11.25 11.25 11.26 10.89 11.43 29,285,916 11.200 -0.45%
2024-10-02 0 13.40 13.40 13.42 13.00 13.62 34,852,459 463,587,760 13.301 11.30 11.30 11.32 10.96 11.48 41,334,477 11.216 3.40%
2024-09-30 0 12.96 12.96 12.98 12.84 13.70 85,312,988 1,123,097,789 13.164 10.93 10.93 10.94 10.83 11.55 101,179,883 11.100 1.09%
2024-09-27 0 12.82 12.82 12.84 12.18 12.96 76,598,673 968,880,141 12.649 10.81 10.81 10.83 10.27 10.93 90,844,840 10.665 7.55%
2024-09-26 0 11.92 11.90 11.92 11.22 12.02 55,041,544 640,371,872 11.634 10.05 10.03 10.05 9.460 10.14 65,278,419 9.8099 6.24%
2024-09-25 0 11.22 11.20 11.22 11.14 11.98 72,730,820 835,180,527 11.483 9.460 9.444 9.460 9.393 10.10 86,257,626 9.6824 -1.75%
2024-09-24 0 11.42 11.40 11.42 11.10 11.74 53,063,293 604,301,591 11.388 9.629 9.612 9.629 9.359 9.899 62,932,244 9.6024 5.74%
2024-09-23 0 10.80 10.80 10.82 10.68 11.10 26,128,588 283,850,921 10.864 9.106 9.106 9.123 9.005 9.359 30,988,101 9.1600 -2.00%
2024-09-20 0 11.02 11.00 11.02 10.54 11.02 39,711,354 432,774,979 10.898 9.292 9.275 9.292 8.887 9.292 47,097,051 9.1890 3.38%
2024-09-19 0 10.66 10.64 10.66 10.06 10.70 37,878,598 396,013,696 10.455 8.988 8.971 8.988 8.482 9.022 44,923,431 8.8153 6.18%
2024-09-17 0 10.04 10.02 10.04 9.920 10.16 13,695,092 137,547,851 10.044 8.466 8.449 8.466 8.364 8.567 16,242,167 8.4686 -0.59%
2024-09-16 0 10.10 10.08 10.10 9.820 10.14 4,408,902 44,151,290 10.014 8.516 8.499 8.516 8.280 8.550 5,228,889 8.4437 1.10%
2024-09-13 0 9.990 9.990 10.00 9.850 10.16 23,531,836 236,366,320 10.045 8.423 8.423 8.432 8.305 8.567 27,908,393 8.4694 2.36%
2024-09-12 0 9.760 9.760 9.770 9.500 9.790 21,080,201 203,738,197 9.6649 8.229 8.229 8.238 8.010 8.255 25,000,792 8.1493 2.85%
2024-09-11 0 9.490 9.480 9.490 9.170 9.620 36,600,544 342,573,956 9.3598 8.002 7.993 8.002 7.732 8.111 43,407,678 7.8920 -1.56%
2024-09-10 0 9.640 9.640 9.660 9.520 9.860 19,059,100 183,891,629 9.6485 8.128 8.128 8.145 8.027 8.314 22,603,797 8.1354 -1.03%
2024-09-09 0 9.740 9.740 9.750 9.360 9.920 32,575,992 313,161,346 9.6133 8.213 8.213 8.221 7.892 8.364 38,634,622 8.1057 -2.60%
2024-09-05 0 10.00 9.990 10.00 9.820 10.10 27,990,990 279,120,470 9.9718 8.432 8.423 8.432 8.280 8.516 33,196,881 8.4080 0.91%
2024-09-04 0 9.910 9.900 9.910 9.790 10.16 27,927,709 277,603,849 9.9401 8.356 8.347 8.356 8.255 8.567 33,121,830 8.3813 -3.41%
2024-09-03 0 10.26 10.26 10.28 10.24 10.52 14,907,418 153,906,600 10.324 8.651 8.651 8.668 8.634 8.870 17,679,967 8.7051 -1.72%
2024-09-02 0 10.44 10.42 10.44 10.36 10.76 17,471,554 183,288,519 10.491 8.803 8.786 8.803 8.735 9.073 20,720,992 8.8455 -2.43%
2024-08-30 0 10.70 10.70 10.72 10.28 10.88 34,834,235 372,325,502 10.688 9.022 9.022 9.039 8.668 9.174 41,312,863 9.0123 2.69%
2024-08-29 0 10.42 10.42 10.44 10.08 10.50 18,277,076 189,687,388 10.378 8.786 8.786 8.803 8.499 8.853 21,676,329 8.7509 0.97%
2024-08-28 0 10.32 10.30 10.32 10.26 10.72 11,856,914 123,642,318 10.428 8.702 8.685 8.702 8.651 9.039 14,062,116 8.7926 -2.46%
2024-08-27 0 10.58 10.58 10.60 10.38 10.74 14,045,950 148,613,860 10.581 8.921 8.921 8.938 8.752 9.056 16,658,279 8.9213 -0.19%
2024-08-26 0 10.60 10.60 10.62 10.42 10.82 19,125,027 202,512,872 10.589 8.938 8.938 8.955 8.786 9.123 22,681,986 8.9284 2.32%
2024-08-23 0 10.36 10.34 10.36 10.24 10.58 22,128,765 228,891,678 10.344 8.735 8.718 8.735 8.634 8.921 26,244,373 8.7216 -2.08%
2024-08-22 0 10.58 10.58 10.60 10.44 10.90 25,944,600 274,207,345 10.569 8.921 8.921 8.938 8.803 9.191 30,769,894 8.9115 -1.49%
2024-08-21 0 10.74 10.72 10.74 10.46 10.82 36,519,339 389,258,652 10.659 9.056 9.039 9.056 8.820 9.123 43,311,371 8.9874 1.90%
2024-08-20 0 10.54 10.52 10.54 10.32 10.68 39,764,203 416,660,167 10.478 8.887 8.870 8.887 8.702 9.005 47,159,729 8.8351 1.74%
2024-08-19 0 10.36 10.34 10.36 10.02 10.60 49,285,529 510,733,176 10.363 8.735 8.718 8.735 8.449 8.938 58,451,874 8.7377 0.39%
2024-08-16 0 10.32 10.30 10.32 10.18 10.54 38,453,281 396,177,982 10.303 8.702 8.685 8.702 8.584 8.887 45,604,996 8.6872 2.18%
2024-08-15 0 10.10 10.08 10.10 9.760 10.34 29,888,426 301,884,226 10.100 8.516 8.499 8.516 8.229 8.718 35,447,210 8.5164 2.54%
2024-08-14 0 9.850 9.830 9.850 9.800 10.14 16,741,860 165,525,726 9.8869 8.305 8.288 8.305 8.263 8.550 19,855,587 8.3365 -0.91%
2024-08-13 0 9.940 9.920 9.940 9.800 10.14 15,235,250 150,981,481 9.9100 8.381 8.364 8.381 8.263 8.550 18,068,771 8.3559 0.20%
2024-08-12 0 9.920 9.920 9.930 9.750 9.980 14,784,545 146,288,306 9.8947 8.364 8.364 8.373 8.221 8.415 17,534,241 8.3430 1.33%
2024-08-09 0 9.790 9.790 9.800 9.600 10.12 29,677,000 293,050,356 9.8747 8.255 8.255 8.263 8.095 8.533 35,196,462 8.3261 4.26%
2024-08-08 0 9.390 9.380 9.390 9.310 9.530 19,763,562 186,283,464 9.4256 7.917 7.909 7.917 7.850 8.036 23,439,278 7.9475 -1.47%
2024-08-07 0 9.530 9.520 9.530 9.070 9.550 25,670,450 241,677,474 9.4146 8.036 8.027 8.036 7.648 8.052 30,444,756 7.9382 4.96%
2024-08-06 0 9.080 9.070 9.080 9.030 9.480 22,044,321 200,719,198 9.1053 7.656 7.648 7.656 7.614 7.993 26,144,223 7.6774 -1.20%
2024-08-05 0 9.190 9.180 9.190 9.050 9.400 30,457,982 280,177,877 9.1988 7.749 7.740 7.749 7.631 7.926 36,122,695 7.7563 -3.67%
2024-08-02 0 9.540 9.540 9.550 9.230 9.650 32,189,097 304,965,621 9.4742 8.044 8.044 8.052 7.783 8.137 38,175,771 7.9885 -3.64%
2024-08-01 0 9.900 9.890 9.900 9.780 10.16 31,168,797 308,859,487 9.9093 8.347 8.339 8.347 8.246 8.567 36,965,711 8.3553 1.64%
2024-07-31 0 9.740 9.740 9.750 9.300 9.800 27,392,100 263,335,296 9.6135 8.213 8.213 8.221 7.842 8.263 32,486,606 8.1060 4.84%
2024-07-30 0 9.290 9.290 9.300 9.100 9.640 41,531,821 383,919,657 9.2440 7.833 7.833 7.842 7.673 8.128 49,256,097 7.7944 -3.63%
2024-07-29 0 9.640 9.640 9.650 9.550 9.850 24,319,682 235,638,421 9.6892 8.128 8.128 8.137 8.052 8.305 28,842,766 8.1698 0.00%
2024-07-26 0 9.640 9.640 9.650 9.440 9.830 20,396,139 197,305,695 9.6737 8.128 8.128 8.137 7.960 8.288 24,189,505 8.1567 2.23%
2024-07-25 0 9.430 9.420 9.430 9.260 9.660 41,820,633 394,230,200 9.4267 7.951 7.943 7.951 7.808 8.145 49,598,623 7.9484 -2.48%
2024-07-24 0 9.670 9.660 9.670 9.520 9.760 36,006,500 346,054,659 9.6109 8.154 8.145 8.154 8.027 8.229 42,703,151 8.1037 -0.10%
2024-07-23 0 9.680 9.670 9.680 9.600 9.990 31,641,256 307,198,707 9.7088 8.162 8.154 8.162 8.095 8.423 37,526,040 8.1863 -2.71%
2024-07-22 0 9.950 9.940 9.950 9.620 9.980 24,603,710 242,390,408 9.8518 8.390 8.381 8.390 8.111 8.415 29,179,619 8.3068 0.71%
2024-07-19 0 9.880 9.880 9.890 9.810 10.28 53,333,633 530,823,073 9.9529 8.331 8.331 8.339 8.272 8.668 63,252,863 8.3921 -5.90%
2024-07-18 0 10.50 10.48 10.50 10.06 10.62 34,507,500 357,482,739 10.360 8.853 8.837 8.853 8.482 8.955 40,925,361 8.7350 3.55%
2024-07-17 0 10.14 10.12 10.14 9.990 10.62 68,579,547 693,741,020 10.116 8.550 8.533 8.550 8.423 8.955 81,334,281 8.5295 -4.70%
2024-07-16 0 10.64 10.62 10.64 10.14 10.72 52,638,349 551,740,569 10.482 8.971 8.955 8.971 8.550 9.039 62,428,267 8.8380 -0.93%
2024-07-15 0 10.74 10.72 10.74 10.62 11.18 69,981,886 758,361,945 10.837 9.056 9.039 9.056 8.955 9.427 82,997,433 9.1372 -3.94%
2024-07-12 0 11.18 11.18 11.20 10.76 11.82 82,647,000 920,346,516 11.136 9.427 9.427 9.444 9.073 9.966 98,018,062 9.3896 -3.12%
2024-07-11 0 11.54 11.52 11.54 11.24 11.66 37,866,820 433,890,469 11.458 9.730 9.713 9.730 9.477 9.831 44,909,462 9.6614 0.87%
2024-07-10 0 11.44 11.42 11.44 11.36 12.38 44,050,371 514,834,691 11.687 9.646 9.629 9.646 9.579 10.44 52,243,058 9.8546 -6.84%
2024-07-09 0 12.28 12.26 12.28 11.54 12.30 37,719,880 451,783,065 11.977 10.35 10.34 10.35 9.730 10.37 44,735,194 10.099 4.96%
2024-07-08 0 11.70 11.66 11.70 11.56 11.96 20,539,277 240,462,365 11.707 9.865 9.831 9.865 9.747 10.08 24,359,264 9.8715 -0.51%
2024-07-05 0 11.76 11.76 11.78 11.62 12.00 18,427,443 217,647,314 11.811 9.916 9.916 9.933 9.798 10.12 21,854,662 9.9589 -0.17%
2024-07-04 0 11.78 11.78 11.80 11.68 12.12 20,884,790 247,420,733 11.847 9.933 9.933 9.950 9.848 10.22 24,769,038 9.9891 1.03%
2024-07-03 0 11.66 11.64 11.66 11.16 12.12 45,742,658 532,138,596 11.633 9.831 9.815 9.831 9.410 10.22 54,250,084 9.8090 0.00%
2024-07-02 0 11.66 11.66 11.68 11.62 12.08 32,875,396 386,323,983 11.751 9.831 9.831 9.848 9.798 10.19 38,989,711 9.9084 -1.35%
2024-06-28 0 11.82 11.82 11.84 11.60 12.08 30,211,000 357,994,247 11.850 9.966 9.966 9.983 9.781 10.19 35,829,778 9.9915 1.20%
2024-06-27 0 11.68 11.66 11.68 11.58 12.04 44,429,500 520,343,251 11.712 9.848 9.831 9.848 9.764 10.15 52,692,699 9.8751 -2.99%
2024-06-26 0 12.04 12.04 12.06 11.80 12.24 33,408,000 399,587,930 11.961 10.15 10.15 10.17 9.950 10.32 39,621,371 10.085 -2.27%
2024-06-25 0 12.32 12.30 12.32 12.22 12.66 29,042,294 360,450,373 12.411 10.39 10.37 10.39 10.30 10.67 34,443,711 10.465 -0.48%
2024-06-24 0 12.38 12.36 12.38 11.90 12.40 26,175,500 318,755,328 12.178 10.44 10.42 10.44 10.03 10.46 31,043,738 10.268 1.31%
2024-06-21 0 12.22 12.20 12.22 12.14 12.80 30,588,681 378,632,142 12.378 10.30 10.29 10.30 10.24 10.79 36,277,702 10.437 -3.02%
2024-06-20 0 12.60 12.60 12.62 12.38 12.86 28,717,541 361,988,881 12.605 10.62 10.62 10.64 10.44 10.84 34,058,559 10.628 1.29%
2024-06-19 0 12.44 12.42 12.44 12.32 12.72 29,982,450 375,325,746 12.518 10.49 10.47 10.49 10.39 10.73 35,558,721 10.555 0.97%
2024-06-18 0 12.32 12.32 12.36 11.78 12.44 55,963,465 684,531,895 12.232 10.39 10.39 10.42 9.933 10.49 66,371,803 10.314 4.41%
2024-06-17 0 11.80 11.78 11.80 11.56 12.20 55,583,500 660,332,198 11.880 9.950 9.933 9.950 9.747 10.29 65,921,170 10.017 -0.84%
2024-06-14 0 11.90 11.88 11.90 11.40 12.02 84,965,036 1,004,475,545 11.822 10.03 10.02 10.03 9.612 10.14 100,767,217 9.9683 1.02%
2024-06-13 0 11.78 11.78 11.80 11.52 12.10 59,493,049 698,928,817 11.748 9.933 9.933 9.950 9.713 10.20 70,557,835 9.9058 -2.32%
2024-06-12 0 12.06 12.04 12.06 11.64 12.20 65,676,540 783,292,621 11.927 10.17 10.15 10.17 9.815 10.29 77,891,359 10.056 0.33%
2024-06-11 0 12.02 12.02 12.04 11.78 12.78 85,124,623 1,028,075,326 12.077 10.14 10.14 10.15 9.933 10.78 100,956,485 10.183 -6.68%
2024-06-07 0 12.88 12.88 12.90 12.66 13.28 57,364,898 736,895,494 12.846 10.86 10.86 10.88 10.67 11.20 68,033,881 10.831 0.00%
2024-06-06 0 12.88 12.88 12.90 12.70 13.20 49,853,542 644,489,888 12.928 10.86 10.86 10.88 10.71 11.13 59,125,529 10.900 0.47%
2024-06-05 0 12.82 12.80 12.82 12.64 13.40 64,296,460 825,607,186 12.841 10.81 10.79 10.81 10.66 11.30 76,254,606 10.827 -4.19%
2024-06-04 0 13.38 13.36 13.38 12.78 13.50 57,496,264 765,262,350 13.310 11.28 11.26 11.28 10.78 11.38 68,189,679 11.223 2.45%
2024-06-03 0 13.06 13.04 13.06 12.74 13.48 57,133,064 750,007,853 13.127 11.01 11.00 11.01 10.74 11.37 67,758,929 11.069 1.24%
2024-05-31 0 12.90 12.88 12.90 12.56 13.24 85,765,302 1,107,662,630 12.915 10.88 10.86 10.88 10.59 11.16 101,716,320 10.890 0.47%
2024-05-30 0 12.84 12.82 12.84 12.58 13.56 75,248,929 981,541,959 13.044 10.83 10.81 10.83 10.61 11.43 89,244,065 10.998 0.63%
2024-05-29 0 12.76 12.76 12.78 12.28 12.96 40,363,548 514,642,666 12.750 10.76 10.76 10.78 10.35 10.93 47,870,543 10.751 2.90%
2024-05-28 0 12.40 12.38 12.40 12.20 13.00 45,587,000 576,913,292 12.655 10.46 10.44 10.46 10.29 10.96 54,065,476 10.671 1.31%
2024-05-27 0 12.24 12.22 12.24 11.76 12.38 36,763,880 448,873,150 12.210 10.32 10.30 10.32 9.916 10.44 43,601,392 10.295 4.26%
2024-05-24 0 11.74 11.72 11.74 11.36 11.82 23,024,852 268,036,145 11.641 9.899 9.882 9.899 9.579 9.966 27,307,118 9.8156 2.80%
2024-05-23 0 11.42 11.42 11.44 11.20 11.70 47,343,463 540,563,796 11.418 9.629 9.629 9.646 9.444 9.865 56,148,614 9.6274 -3.55%
2024-05-22 0 11.84 11.82 11.84 11.70 12.48 57,079,296 687,176,046 12.039 9.983 9.966 9.983 9.865 10.52 67,695,161 10.151 0.08%
2024-05-21 0 12.12 12.10 12.12 11.94 12.80 81,604,025 998,677,937 12.238 9.975 9.958 9.975 9.827 10.53 99,153,597 10.072 -1.62%
2024-05-20 0 12.32 12.30 12.32 12.22 12.70 78,848,195 979,709,607 12.425 10.14 10.12 10.14 10.06 10.45 95,805,105 10.226 3.53%
2024-05-17 0 11.90 11.90 11.92 11.56 12.14 34,551,745 410,208,037 11.872 9.794 9.794 9.810 9.514 9.991 41,982,363 9.7710 -0.17%
2024-05-16 0 11.92 11.90 11.92 11.80 12.38 52,022,254 626,416,338 12.041 9.810 9.794 9.810 9.711 10.19 63,210,039 9.9101 1.02%
2024-05-14 0 11.80 11.78 11.80 11.76 12.12 41,276,270 490,654,234 11.887 9.711 9.695 9.711 9.679 9.975 50,153,049 9.7831 -0.17%
2024-05-13 0 11.82 11.80 11.82 11.16 11.88 35,564,670 411,397,819 11.568 9.728 9.711 9.728 9.185 9.777 43,213,125 9.5202 1.20%
2024-05-10 0 11.68 11.66 11.68 11.30 11.76 34,023,870 394,017,327 11.581 9.613 9.596 9.613 9.300 9.679 41,340,964 9.5309 0.69%
2024-05-09 0 11.60 11.56 11.60 11.08 11.70 40,720,519 466,694,716 11.461 9.547 9.514 9.547 9.119 9.629 49,477,779 9.4324 4.32%
2024-05-08 0 11.12 11.10 11.12 11.00 11.44 38,507,486 431,393,031 11.203 9.152 9.135 9.152 9.053 9.415 46,788,816 9.2200 -2.80%
2024-05-07 0 11.44 11.42 11.44 11.34 11.84 37,901,943 435,664,463 11.495 9.415 9.399 9.415 9.333 9.744 46,053,047 9.4601 -0.69%
2024-05-06 0 11.52 11.50 11.52 10.98 11.60 65,113,187 739,284,056 11.354 9.481 9.465 9.481 9.037 9.547 79,116,278 9.3443 2.86%
2024-05-03 0 11.20 11.18 11.20 11.10 11.54 25,828,045 288,811,151 11.182 9.218 9.201 9.218 9.135 9.497 31,382,564 9.2029 -0.18%
2024-05-02 0 11.22 11.20 11.22 10.90 11.48 19,075,859 215,190,088 11.281 9.234 9.218 9.234 8.971 9.448 23,178,269 9.2841 2.94%
2024-04-30 0 10.90 10.86 10.90 10.80 11.58 61,894,552 684,198,857 11.054 8.971 8.938 8.971 8.888 9.530 75,205,451 9.0977 1.87%
2024-04-29 0 10.70 10.68 10.70 10.62 11.20 39,028,055 423,084,984 10.841 8.806 8.790 8.806 8.740 9.218 47,421,338 8.9218 -3.25%
2024-04-26 0 11.06 11.04 11.06 10.70 11.08 40,629,198 445,084,818 10.955 9.102 9.086 9.102 8.806 9.119 49,366,819 9.0159 2.60%
2024-04-25 0 10.78 10.76 10.78 10.28 10.84 59,358,000 631,360,041 10.636 8.872 8.856 8.872 8.461 8.921 72,123,394 8.7539 3.85%
2024-04-24 0 10.38 10.36 10.38 9.770 10.46 63,232,105 648,212,788 10.251 8.543 8.526 8.543 8.041 8.609 76,830,655 8.4369 7.01%
2024-04-23 0 9.700 9.700 9.750 9.580 9.870 36,272,932 351,469,630 9.6896 7.983 7.983 8.024 7.884 8.123 44,073,704 7.9746 -0.61%
2024-04-22 0 9.760 9.760 9.770 9.660 10.16 46,145,548 455,664,653 9.8745 8.033 8.033 8.041 7.950 8.362 56,069,502 8.1268 0.10%
2024-04-19 0 9.750 9.750 9.760 9.550 9.900 47,584,889 462,123,737 9.7116 8.024 8.024 8.033 7.860 8.148 57,818,385 7.9927 -0.20%
2024-04-18 0 9.770 9.760 9.770 9.420 9.870 63,543,749 610,872,342 9.6134 8.041 8.033 8.041 7.753 8.123 77,209,320 7.9119 -1.91%
2024-04-17 0 9.960 9.960 9.970 9.600 9.990 46,101,000 453,317,520 9.8331 8.197 8.197 8.205 7.901 8.222 56,015,374 8.0927 0.71%
2024-04-16 0 9.890 9.880 9.890 9.810 10.38 56,384,630 565,214,514 10.024 8.140 8.131 8.140 8.074 8.543 68,510,578 8.2500 -3.79%
2024-04-15 0 10.28 10.26 10.28 9.860 10.48 79,523,126 808,801,731 10.171 8.461 8.444 8.461 8.115 8.625 96,625,185 8.3705 0.39%
2024-04-12 0 10.24 10.22 10.24 10.02 10.30 47,416,500 481,790,854 10.161 8.428 8.411 8.428 8.247 8.477 57,613,782 8.3624 1.59%
2024-04-11 0 10.08 10.08 10.10 9.420 10.30 55,580,695 557,968,241 10.039 8.296 8.296 8.312 7.753 8.477 67,533,750 8.2621 3.38%
2024-04-10 0 9.750 9.750 9.760 9.430 9.840 45,749,432 443,002,025 9.6832 8.024 8.024 8.033 7.761 8.098 55,588,199 7.9694 1.04%
2024-04-09 0 9.650 9.630 9.650 9.420 10.06 63,159,736 611,364,929 9.6797 7.942 7.926 7.942 7.753 8.279 76,742,722 7.9664 -1.33%
2024-04-08 0 9.780 9.780 9.800 9.500 9.950 79,916,359 782,357,325 9.7897 8.049 8.049 8.065 7.819 8.189 97,102,985 8.0570 4.38%
2024-04-05 0 9.370 9.370 9.380 9.190 9.500 21,521,865 201,011,731 9.3399 7.712 7.712 7.720 7.563 7.819 26,150,307 7.6868 -0.53%
2024-04-03 0 9.420 9.410 9.420 9.040 9.570 93,394,728 870,700,424 9.3228 7.753 7.744 7.753 7.440 7.876 113,479,981 7.6727 5.25%
2024-04-02 0 8.950 8.940 8.950 8.820 9.210 62,513,167 561,842,451 8.9876 7.366 7.358 7.366 7.259 7.580 75,957,103 7.3968 1.70%
2024-03-28 0 8.800 8.790 8.800 8.380 8.950 67,849,436 597,979,674 8.8133 7.242 7.234 7.242 6.897 7.366 82,440,978 7.2534 3.90%
2024-03-27 0 8.470 8.460 8.470 8.260 8.580 41,782,121 354,345,967 8.4808 6.971 6.963 6.971 6.798 7.061 50,767,687 6.9798 1.07%
2024-03-26 0 8.380 8.370 8.380 8.250 8.700 66,814,410 562,603,265 8.4204 6.897 6.889 6.897 6.790 7.160 81,183,362 6.9300 0.00%
2024-03-25 0 8.380 8.370 8.380 7.780 8.640 206,412,392 1,705,248,799 8.2614 6.897 6.889 6.897 6.403 7.111 250,802,961 6.7992 13.40%
2024-03-22 0 7.390 7.390 7.400 7.310 7.620 26,834,062 198,978,287 7.4151 6.082 6.082 6.090 6.016 6.271 32,604,933 6.1027 -3.02%
2024-03-21 0 7.620 7.610 7.620 7.300 7.650 62,946,220 472,601,571 7.5080 6.271 6.263 6.271 6.008 6.296 76,483,288 6.1791 5.83%
2024-03-20 0 7.200 7.190 7.200 6.960 7.300 26,892,478 191,782,882 7.1315 5.926 5.917 5.926 5.728 6.008 32,675,912 5.8692 0.98%
2024-03-19 0 7.130 7.130 7.140 7.090 7.330 20,759,269 149,559,074 7.2044 5.868 5.868 5.876 5.835 6.033 25,223,709 5.9293 -1.25%
2024-03-18 0 7.220 7.220 7.230 7.100 7.460 35,796,149 260,715,302 7.2833 5.942 5.942 5.950 5.843 6.140 43,494,386 5.9942 0.98%
2024-03-15 0 7.150 7.120 7.150 6.910 7.170 42,232,142 299,563,887 7.0933 5.884 5.860 5.884 5.687 5.901 51,314,488 5.8378 0.56%
2024-03-14 0 7.110 7.110 7.120 7.020 7.350 22,521,945 160,812,337 7.1403 5.852 5.852 5.860 5.778 6.049 27,365,462 5.8765 0.57%
2024-03-13 0 7.070 7.060 7.070 6.850 7.270 27,736,790 197,668,779 7.1266 5.819 5.810 5.819 5.638 5.983 33,701,800 5.8652 1.58%
2024-03-12 0 6.960 6.940 6.960 6.750 7.010 27,587,052 190,425,397 6.9027 5.728 5.712 5.728 5.555 5.769 33,519,859 5.6810 0.00%
2024-03-11 0 6.960 6.940 6.960 6.870 7.150 21,449,968 149,176,281 6.9546 5.728 5.712 5.728 5.654 5.884 26,062,948 5.7237 -1.28%
2024-03-08 0 7.050 7.050 7.070 6.700 7.160 37,945,299 265,876,506 7.0068 5.802 5.802 5.819 5.514 5.893 46,105,727 5.7667 5.07%
2024-03-07 0 6.710 6.710 6.720 6.500 6.800 38,674,631 259,816,979 6.7180 5.522 5.522 5.531 5.350 5.596 46,991,907 5.5290 3.23%
2024-03-06 0 6.500 6.500 6.510 6.160 6.560 32,158,617 206,678,193 6.4268 5.350 5.350 5.358 5.070 5.399 39,074,574 5.2893 6.04%
2024-03-05 0 6.130 6.120 6.130 6.080 6.260 12,634,527 77,609,330 6.1426 5.045 5.037 5.045 5.004 5.152 15,351,679 5.0554 -2.08%
2024-03-04 0 6.260 6.240 6.260 6.160 6.380 14,365,500 89,665,491 6.2417 5.152 5.136 5.152 5.070 5.251 17,454,911 5.1370 0.32%
2024-03-01 0 6.240 6.240 6.250 6.000 6.290 10,706,382 66,663,577 6.2265 5.136 5.136 5.144 4.938 5.177 13,008,872 5.1245 2.46%
2024-02-29 0 6.090 6.080 6.090 5.960 6.120 18,293,606 111,063,199 6.0711 5.012 5.004 5.012 4.905 5.037 22,227,786 4.9966 0.66%
2024-02-28 0 6.050 6.050 6.070 6.010 6.220 18,383,500 112,383,277 6.1133 4.979 4.979 4.996 4.946 5.119 22,337,013 5.0313 -2.26%
2024-02-27 0 6.190 6.190 6.200 6.000 6.250 23,672,873 144,576,631 6.1073 5.094 5.094 5.103 4.938 5.144 28,763,906 5.0263 0.98%
2024-02-26 0 6.130 6.120 6.130 6.060 6.290 21,725,968 133,653,287 6.1518 5.045 5.037 5.045 4.987 5.177 26,398,304 5.0629 -2.23%
2024-02-23 0 6.270 6.270 6.280 6.200 6.380 21,974,842 138,073,169 6.2832 5.160 5.160 5.168 5.103 5.251 26,700,700 5.1711 -0.48%
2024-02-22 0 6.300 6.290 6.300 6.080 6.300 23,332,232 145,013,857 6.2152 5.185 5.177 5.185 5.004 5.185 28,350,008 5.1151 2.27%
2024-02-21 0 6.160 6.150 6.160 5.940 6.200 48,901,528 301,614,856 6.1678 5.070 5.061 5.070 4.889 5.103 59,418,177 5.0761 1.82%
2024-02-20 0 6.050 6.040 6.050 5.870 6.100 25,415,232 153,618,351 6.0443 4.979 4.971 4.979 4.831 5.020 30,880,973 4.9745 1.68%
2024-02-19 0 5.950 5.940 5.950 5.760 5.980 21,863,600 129,199,519 5.9093 4.897 4.889 4.897 4.741 4.922 26,565,535 4.8634 2.76%
2024-02-16 0 5.790 5.780 5.790 5.530 5.820 5,096,452 29,231,825 5.7357 4.765 4.757 4.765 4.551 4.790 6,192,483 4.7205 4.70%
2024-02-15 0 5.530 5.530 5.540 5.440 5.620 5,159,685 28,424,453 5.5090 4.551 4.551 4.559 4.477 4.625 6,269,315 4.5339 -1.43%
2024-02-14 0 5.610 5.590 5.610 5.460 5.620 4,206,082 23,294,507 5.5383 4.617 4.601 4.617 4.494 4.625 5,110,632 4.5580 -0.53%
2024-02-09 0 5.640 5.640 5.660 5.460 5.750 6,372,522 35,589,662 5.5849 4.642 4.642 4.658 4.494 4.732 7,742,982 4.5964 -2.93%
2024-02-08 0 5.810 5.810 5.820 5.720 5.870 10,829,878 62,918,869 5.8097 4.782 4.782 4.790 4.708 4.831 13,158,926 4.7815 0.35%
2024-02-07 0 5.790 5.790 5.800 5.720 5.900 18,720,320 108,591,246 5.8007 4.765 4.765 4.773 4.708 4.856 22,746,269 4.7740 1.05%
2024-02-06 0 5.730 5.710 5.730 5.460 5.730 23,349,100 131,815,587 5.6454 4.716 4.699 4.716 4.494 4.716 28,370,503 4.6462 3.43%
2024-02-05 0 5.540 5.530 5.540 5.500 5.640 22,208,825 123,554,080 5.5633 4.559 4.551 4.559 4.527 4.642 26,985,003 4.5786 -2.12%
2024-02-02 0 5.660 5.650 5.660 5.620 5.850 15,555,687 88,785,991 5.7076 4.658 4.650 4.658 4.625 4.815 18,901,057 4.6974 -0.70%
2024-02-01 0 5.700 5.690 5.700 5.630 5.800 22,868,616 130,059,991 5.6873 4.691 4.683 4.691 4.634 4.773 27,786,687 4.6807 -0.35%
2024-01-31 0 5.720 5.720 5.730 5.630 5.810 18,582,848 106,321,357 5.7215 4.708 4.708 4.716 4.634 4.782 22,579,232 4.7088 -1.04%
2024-01-30 0 5.780 5.770 5.780 5.710 5.880 14,478,156 83,956,256 5.7988 4.757 4.749 4.757 4.699 4.839 17,591,795 4.7725 -1.20%
2024-01-29 0 5.850 5.840 5.850 5.760 6.050 33,722,000 198,936,003 5.8993 4.815 4.806 4.815 4.741 4.979 40,974,175 4.8552 0.52%
2024-01-26 0 5.820 5.810 5.820 5.750 5.960 25,208,500 147,374,381 5.8462 4.790 4.782 4.790 4.732 4.905 30,629,781 4.8115 -1.36%
2024-01-25 0 5.900 5.890 5.900 5.600 5.910 33,257,237 192,722,687 5.7949 4.856 4.848 4.856 4.609 4.864 40,409,461 4.7692 3.51%
2024-01-24 0 5.700 5.690 5.700 5.470 5.710 33,322,765 186,737,869 5.6039 4.691 4.683 4.691 4.502 4.699 40,489,081 4.6121 5.17%
2024-01-23 0 5.420 5.410 5.420 5.170 5.490 31,644,912 170,036,759 5.3733 4.461 4.452 4.461 4.255 4.518 38,450,393 4.4222 2.65%
2024-01-22 0 5.280 5.280 5.290 5.220 5.600 26,428,216 140,481,328 5.3156 4.345 4.345 4.354 4.296 4.609 32,111,807 4.3748 -4.52%
2024-01-19 0 5.530 5.520 5.530 5.450 5.710 15,389,106 85,389,336 5.5487 4.551 4.543 4.551 4.485 4.699 18,698,651 4.5666 -1.95%
2024-01-18 0 5.640 5.640 5.650 5.400 5.690 20,459,156 113,315,414 5.5386 4.642 4.642 4.650 4.444 4.683 24,859,055 4.5583 1.99%
2024-01-17 0 5.530 5.530 5.540 5.520 5.910 30,357,741 170,867,206 5.6285 4.551 4.551 4.559 4.543 4.864 36,886,406 4.6323 -5.95%
2024-01-16 0 5.880 5.860 5.880 5.760 5.990 10,958,848 64,383,702 5.8750 4.839 4.823 4.839 4.741 4.930 13,315,632 4.8352 -2.00%
2024-01-15 0 6.000 5.980 6.000 5.890 6.070 5,330,820 31,910,190 5.9860 4.938 4.922 4.938 4.848 4.996 6,477,254 4.9265 0.00%
2024-01-12 0 6.000 6.000 6.010 5.800 6.070 11,044,987 66,195,713 5.9933 4.938 4.938 4.946 4.773 4.996 13,420,296 4.9325 2.39%
2024-01-11 0 5.860 5.860 5.880 5.760 5.960 12,880,543 75,789,974 5.8841 4.823 4.823 4.839 4.741 4.905 15,650,603 4.8426 0.17%
2024-01-10 0 5.850 5.840 5.850 5.760 5.900 9,521,432 55,626,263 5.8422 4.815 4.806 4.815 4.741 4.856 11,569,089 4.8082 1.21%
2024-01-09 0 5.780 5.780 5.800 5.730 5.890 14,825,000 85,923,773 5.7959 4.757 4.757 4.773 4.716 4.848 18,013,230 4.7700 -0.34%
2024-01-08 0 5.800 5.800 5.810 5.770 6.030 20,892,319 122,227,792 5.8504 4.773 4.773 4.782 4.749 4.963 25,385,373 4.8149 -2.52%
2024-01-05 0 5.950 5.940 5.950 5.860 6.100 27,022,177 161,367,744 5.9717 4.897 4.889 4.897 4.823 5.020 32,833,504 4.9147 -1.49%
2024-01-04 0 6.040 6.030 6.040 5.980 6.210 26,515,378 160,060,344 6.0365 4.971 4.963 4.971 4.922 5.111 32,217,714 4.9681 -2.58%
2024-01-03 0 6.200 6.190 6.200 6.160 6.390 19,680,316 122,423,857 6.2206 5.103 5.094 5.103 5.070 5.259 23,912,719 5.1196 -1.90%
2024-01-02 0 6.320 6.320 6.330 6.260 6.440 20,349,702 129,024,553 6.3404 5.201 5.201 5.210 5.152 5.300 24,726,062 5.2182 -1.10%
2023-12-29 0 6.390 6.380 6.390 6.270 6.450 10,500,059 66,519,206 6.3351 5.259 5.251 5.259 5.160 5.308 12,758,177 5.2138 -0.16%
2023-12-28 0 6.400 6.390 6.400 6.260 6.530 23,802,257 153,098,486 6.4321 5.267 5.259 5.267 5.152 5.374 28,921,115 5.2937 2.56%
2023-12-27 0 6.240 6.230 6.240 6.180 6.390 18,678,140 116,234,357 6.2230 5.136 5.127 5.136 5.086 5.259 22,695,017 5.1216 -0.79%
2023-12-22 0 6.290 6.280 6.290 6.100 6.380 29,814,706 186,645,076 6.2602 5.177 5.168 5.177 5.020 5.251 36,226,587 5.1522 1.45%
2023-12-21 0 6.200 6.170 6.200 6.050 6.220 10,145,806 62,403,301 6.1506 5.103 5.078 5.103 4.979 5.119 12,327,739 5.0620 0.65%
2023-12-20 0 6.160 6.160 6.180 6.050 6.250 21,081,942 130,120,781 6.1721 5.070 5.070 5.086 4.979 5.144 25,615,775 5.0797 3.01%
2023-12-19 0 5.980 5.970 5.980 5.900 6.010 13,076,482 78,039,376 5.9679 4.922 4.913 4.922 4.856 4.946 15,888,680 4.9116 0.67%
2023-12-18 0 5.940 5.930 5.940 5.900 6.050 15,829,023 94,599,462 5.9763 4.889 4.880 4.889 4.856 4.979 19,233,176 4.9186 -1.49%
2023-12-15 0 6.030 6.020 6.030 5.860 6.200 35,451,008 214,843,421 6.0603 4.963 4.954 4.963 4.823 5.103 43,075,019 4.9877 5.24%
2023-12-14 0 5.730 5.720 5.730 5.650 5.800 22,969,500 130,793,301 5.6942 4.716 4.708 4.716 4.650 4.773 27,909,267 4.6864 2.32%
2023-12-13 0 5.600 5.600 5.610 5.540 5.780 25,470,896 143,021,885 5.6151 4.609 4.609 4.617 4.559 4.757 30,948,608 4.6213 -3.45%
2023-12-12 0 5.800 5.790 5.800 5.470 5.850 28,984,938 166,178,699 5.7333 4.773 4.765 4.773 4.502 4.815 35,218,371 4.7185 4.50%
2023-12-11 0 5.550 5.540 5.550 5.450 5.660 18,240,210 100,825,296 5.5276 4.568 4.559 4.568 4.485 4.658 22,162,907 4.5493 -1.94%
2023-12-08 0 5.660 5.640 5.660 5.600 5.870 24,357,500 137,672,789 5.6522 4.658 4.642 4.658 4.609 4.831 29,595,767 4.6518 -1.74%
2023-12-07 0 5.760 5.760 5.770 5.720 5.900 16,778,288 96,871,819 5.7736 4.741 4.741 4.749 4.708 4.856 20,386,588 4.7517 -2.87%
2023-12-06 0 5.930 5.900 5.930 5.710 5.960 17,199,563 101,155,248 5.8813 4.880 4.856 4.880 4.699 4.905 20,898,461 4.8403 0.68%
2023-12-05 0 5.890 5.880 5.890 5.690 6.000 37,671,689 218,383,493 5.7970 4.848 4.839 4.848 4.683 4.938 45,773,275 4.7710 -2.00%
2023-12-04 0 6.010 6.000 6.010 5.930 6.370 26,585,924 161,108,545 6.0599 4.946 4.938 4.946 4.880 5.243 32,303,431 4.9874 -1.96%
2023-12-01 0 6.130 6.130 6.140 6.120 6.390 15,412,250 95,474,816 6.1947 5.045 5.045 5.053 5.037 5.259 18,726,773 5.0983 -3.77%
2023-11-30 0 6.370 6.360 6.370 6.140 6.390 20,963,809 132,319,602 6.3118 5.243 5.234 5.243 5.053 5.259 25,472,237 5.1947 3.07%
2023-11-29 0 6.180 6.170 6.180 6.130 6.420 23,119,780 143,735,231 6.2170 5.086 5.078 5.086 5.045 5.284 28,091,866 5.1166 -2.22%
2023-11-28 0 6.320 6.300 6.320 6.120 6.450 30,609,320 192,039,587 6.2739 5.201 5.185 5.201 5.037 5.308 37,192,089 5.1635 -1.86%
2023-11-27 0 6.440 6.430 6.440 6.290 6.540 15,297,000 97,714,977 6.3879 5.300 5.292 5.300 5.177 5.382 18,586,737 5.2572 0.00%
2023-11-24 0 6.440 6.440 6.450 6.380 6.580 18,269,665 118,093,167 6.4639 5.300 5.300 5.308 5.251 5.415 22,198,697 5.3198 -2.42%
2023-11-23 0 6.600 6.590 6.600 6.470 6.740 31,075,624 203,621,313 6.5524 5.432 5.424 5.432 5.325 5.547 37,758,675 5.3927 -2.08%
2023-11-22 0 6.740 6.730 6.740 6.660 6.800 6,015,000 40,451,350 6.7251 5.547 5.539 5.547 5.481 5.596 7,308,572 5.5348 0.15%
2023-11-21 0 6.730 6.730 6.750 6.710 6.990 19,386,765 133,264,509 6.8740 5.539 5.539 5.555 5.522 5.753 23,556,038 5.6573 -0.88%
2023-11-20 0 6.790 6.780 6.790 6.630 6.890 29,502,700 199,198,298 6.7519 5.588 5.580 5.588 5.457 5.671 35,847,482 5.5568 -0.29%
2023-11-17 0 6.810 6.800 6.810 6.770 6.980 11,572,260 79,106,915 6.8359 5.605 5.596 5.605 5.572 5.745 14,060,963 5.6260 -2.44%
2023-11-16 0 6.980 6.970 6.980 6.900 7.080 10,461,234 72,999,675 6.9781 5.745 5.736 5.745 5.679 5.827 12,711,003 5.7430 -0.14%
2023-11-15 0 7.330 7.310 7.330 7.220 7.390 18,602,500 135,726,831 7.2962 5.753 5.737 5.753 5.666 5.800 23,702,546 5.7263 2.37%
2023-11-14 0 7.160 7.160 7.170 7.000 7.290 16,962,225 121,646,156 7.1716 5.619 5.619 5.627 5.494 5.721 21,612,575 5.6285 1.13%
2023-11-13 0 7.080 7.060 7.080 6.940 7.100 11,144,960 78,199,324 7.0166 5.557 5.541 5.557 5.447 5.572 14,200,453 5.5068 0.28%
2023-11-10 0 7.060 7.060 7.070 6.930 7.090 9,902,409 69,499,570 7.0185 5.541 5.541 5.549 5.439 5.564 12,617,245 5.5083 0.14%
2023-11-09 0 7.050 7.050 7.060 6.900 7.110 16,116,975 113,140,856 7.0200 5.533 5.533 5.541 5.415 5.580 20,535,592 5.5095 0.86%
2023-11-08 0 6.990 6.970 6.990 6.950 7.290 19,751,489 138,958,241 7.0353 5.486 5.470 5.486 5.455 5.721 25,166,541 5.5215 -2.65%
2023-11-07 0 7.180 7.160 7.180 6.800 7.280 22,861,500 162,690,382 7.1163 5.635 5.619 5.635 5.337 5.714 29,129,190 5.5851 2.72%
2023-11-06 0 6.990 6.990 7.000 6.900 7.300 42,955,759 299,730,445 6.9777 5.486 5.486 5.494 5.415 5.729 54,732,475 5.4763 -2.92%
2023-11-03 0 7.200 7.190 7.200 7.140 7.300 22,719,953 163,558,761 7.1989 5.651 5.643 5.651 5.604 5.729 28,948,837 5.6499 -0.96%
2023-11-02 0 7.270 7.250 7.270 7.200 7.450 13,073,500 95,721,007 7.3218 5.706 5.690 5.706 5.651 5.847 16,657,720 5.7463 -0.68%
2023-11-01 0 7.320 7.320 7.340 7.070 7.460 24,360,020 177,989,374 7.3066 5.745 5.745 5.761 5.549 5.855 31,038,543 5.7345 0.00%
2023-10-31 0 7.320 7.300 7.320 7.280 7.490 32,544,047 239,789,012 7.3681 5.745 5.729 5.745 5.714 5.878 41,466,297 5.7827 -1.48%
2023-10-30 0 7.430 7.420 7.430 7.300 7.520 25,191,136 186,823,941 7.4163 5.831 5.823 5.831 5.729 5.902 32,097,518 5.8205 2.06%
2023-10-27 0 7.280 7.280 7.290 7.060 7.360 15,390,600 112,009,133 7.2778 5.714 5.714 5.721 5.541 5.776 19,610,074 5.7118 2.10%
2023-10-26 0 7.130 7.120 7.130 6.900 7.200 24,383,491 172,573,930 7.0775 5.596 5.588 5.596 5.415 5.651 31,068,449 5.5546 0.85%
2023-10-25 0 7.070 7.060 7.070 6.990 7.450 50,708,890 362,790,985 7.1544 5.549 5.541 5.549 5.486 5.847 64,611,198 5.6150 4.74%
2023-10-24 0 6.750 6.750 6.770 6.500 6.980 38,506,600 260,653,889 6.7691 5.298 5.298 5.313 5.101 5.478 49,063,538 5.3126 3.85%
2023-10-20 0 6.500 6.490 6.500 6.330 6.530 24,115,310 156,013,881 6.4695 5.101 5.094 5.101 4.968 5.125 30,726,744 5.0775 1.40%
2023-10-19 0 6.410 6.400 6.410 6.330 6.490 25,078,159 160,640,431 6.4056 5.031 5.023 5.031 4.968 5.094 31,953,567 5.0273 -2.14%
2023-10-18 0 6.550 6.540 6.550 6.210 6.580 22,847,798 148,185,172 6.4858 5.141 5.133 5.141 4.874 5.164 29,111,732 5.0902 1.87%
2023-10-17 0 6.430 6.420 6.430 6.270 6.690 26,236,000 167,523,872 6.3853 5.046 5.039 5.046 4.921 5.251 33,428,841 5.0114 -1.08%
2023-10-16 0 6.500 6.490 6.500 6.470 6.740 22,484,000 147,129,733 6.5438 5.101 5.094 5.101 5.078 5.290 28,648,195 5.1357 -2.55%
2023-10-13 0 6.670 6.660 6.670 6.600 6.820 25,901,000 173,303,633 6.6910 5.235 5.227 5.235 5.180 5.353 33,001,997 5.2513 -3.05%
2023-10-12 0 6.880 6.870 6.880 6.730 7.010 30,361,270 207,623,062 6.8384 5.400 5.392 5.400 5.282 5.502 38,685,091 5.3670 -0.58%
2023-10-11 0 6.920 6.920 6.930 6.810 7.220 29,362,461 204,101,051 6.9511 5.431 5.431 5.439 5.345 5.666 37,412,450 5.4554 -2.81%
2023-10-10 0 7.120 7.110 7.120 7.060 7.490 25,381,166 183,532,395 7.2310 5.588 5.580 5.588 5.541 5.878 32,339,646 5.6752 -2.33%
2023-10-09 0 7.290 7.290 7.300 7.260 7.460 9,227,567 67,768,626 7.3441 5.721 5.721 5.729 5.698 5.855 11,757,389 5.7639 -0.14%
2023-10-06 0 7.300 7.290 7.300 7.260 7.430 6,399,287 46,994,902 7.3438 5.729 5.721 5.729 5.698 5.831 8,153,710 5.7636 -0.14%
2023-10-05 0 7.310 7.300 7.310 7.250 7.370 3,663,500 26,816,207 7.3198 5.737 5.729 5.737 5.690 5.784 4,667,882 5.7448 0.00%
2023-10-04 0 7.310 7.310 7.320 7.240 7.440 6,206,559 45,320,905 7.3021 5.737 5.737 5.745 5.682 5.839 7,908,144 5.7309 -2.01%
2023-10-03 0 7.460 7.460 7.470 7.340 7.500 6,082,050 45,145,322 7.4227 5.855 5.855 5.863 5.761 5.886 7,749,500 5.8256 -2.74%
2023-09-29 0 7.670 7.660 7.670 7.380 7.690 13,048,000 99,575,855 7.6315 6.020 6.012 6.020 5.792 6.035 16,625,229 5.9894 3.79%
2023-09-28 0 7.390 7.380 7.390 7.240 7.480 16,097,000 118,831,022 7.3822 5.800 5.792 5.800 5.682 5.871 20,510,141 5.7938 0.54%
2023-09-27 0 7.350 7.340 7.350 7.310 7.690 20,773,336 154,400,305 7.4326 5.769 5.761 5.769 5.737 6.035 26,468,537 5.8334 -3.42%
2023-09-26 0 7.610 7.600 7.610 7.550 7.800 16,960,306 130,149,407 7.6738 5.973 5.965 5.973 5.925 6.122 21,610,130 6.0226 -0.39%
2023-09-25 0 7.640 7.640 7.650 7.620 7.840 7,337,103 56,223,697 7.6629 5.996 5.996 6.004 5.980 6.153 9,348,637 6.0141 -1.80%
2023-09-22 0 7.780 7.780 7.800 7.470 7.850 27,071,310 207,474,711 7.6640 6.106 6.106 6.122 5.863 6.161 34,493,159 6.0150 0.26%
2023-09-21 0 7.760 7.760 7.780 7.740 8.090 18,589,500 145,708,962 7.8382 6.090 6.090 6.106 6.075 6.349 23,685,982 6.1517 -3.72%
2023-09-20 0 8.060 8.060 8.070 7.960 8.160 23,368,055 189,357,095 8.1032 6.326 6.326 6.334 6.247 6.404 29,774,622 6.3597 0.25%
2023-09-19 0 8.040 8.040 8.050 7.860 8.150 16,529,500 133,168,960 8.0564 6.310 6.310 6.318 6.169 6.396 21,061,214 6.3229 1.13%
2023-09-18 0 7.950 7.950 7.960 7.880 8.150 17,885,600 143,568,023 8.0270 6.239 6.239 6.247 6.184 6.396 22,789,102 6.2999 -1.73%
2023-09-15 0 8.090 8.090 8.110 7.960 8.330 41,807,454 340,778,567 8.1511 6.349 6.349 6.365 6.247 6.538 53,269,352 6.3973 2.66%
2023-09-14 0 7.880 7.870 7.880 7.680 8.030 27,508,500 216,858,401 7.8833 6.184 6.177 6.184 6.028 6.302 35,050,208 6.1871 1.68%
2023-09-13 0 7.750 7.730 7.750 7.680 7.870 11,819,801 91,528,595 7.7437 6.082 6.067 6.082 6.028 6.177 15,060,308 6.0775 -0.13%
2023-09-12 0 7.760 7.750 7.760 7.550 7.910 35,539,996 273,578,450 7.6978 6.090 6.082 6.090 5.925 6.208 45,283,613 6.0414 -1.90%
2023-09-11 0 7.910 7.910 7.920 7.740 7.950 23,571,926 185,097,688 7.8525 6.208 6.208 6.216 6.075 6.239 30,034,386 6.1629 -0.38%
2023-09-07 0 7.940 7.930 7.940 7.880 8.030 16,082,000 127,825,471 7.9484 6.232 6.224 6.232 6.184 6.302 20,491,028 6.2381 -1.12%
2023-09-06 0 8.030 8.030 8.040 7.930 8.130 19,580,800 157,596,264 8.0485 6.302 6.302 6.310 6.224 6.381 24,949,056 6.3167 -0.99%
2023-09-05 0 8.110 8.100 8.110 8.020 8.220 56,888,708 454,230,685 7.9845 6.365 6.357 6.365 6.294 6.451 72,485,270 6.2665 -2.52%
2023-09-04 0 8.320 8.320 8.330 8.060 8.610 92,508,451 774,269,486 8.3697 6.530 6.530 6.538 6.326 6.757 117,870,493 6.5688 6.39%
2023-08-31 0 7.820 7.820 7.840 7.760 8.040 24,213,175 190,495,928 7.8674 6.137 6.137 6.153 6.090 6.310 30,851,440 6.1746 -1.51%
2023-08-30 0 7.940 7.930 7.940 7.650 7.990 36,981,500 292,123,959 7.8992 6.232 6.224 6.232 6.004 6.271 47,120,318 6.1995 3.12%
2023-08-29 0 7.700 7.690 7.700 7.460 7.730 17,167,000 130,868,288 7.6232 6.043 6.035 6.043 5.855 6.067 21,873,491 5.9830 2.39%
2023-08-28 0 7.520 7.520 7.530 7.460 7.800 19,846,500 150,632,667 7.5899 5.902 5.902 5.910 5.855 6.122 25,287,600 5.9568 -0.27%
2023-08-25 0 7.540 7.540 7.550 7.260 7.590 28,190,467 210,856,170 7.4797 5.918 5.918 5.925 5.698 5.957 35,919,143 5.8703 1.48%
2023-08-24 0 7.430 7.430 7.460 7.410 7.600 19,836,567 148,645,849 7.4935 5.831 5.831 5.855 5.816 5.965 25,274,944 5.8812 1.64%
2023-08-23 0 7.310 7.310 7.320 7.170 7.440 22,259,000 162,550,675 7.3027 5.737 5.737 5.745 5.627 5.839 28,361,510 5.7314 -1.48%
2023-08-22 0 7.420 7.420 7.440 7.270 7.610 18,856,430 140,439,589 7.4478 5.823 5.823 5.839 5.706 5.973 24,026,094 5.8453 2.20%
2023-08-21 0 7.260 7.250 7.260 7.030 7.420 23,553,500 170,646,057 7.2450 5.698 5.690 5.698 5.517 5.823 30,010,909 5.6861 1.82%
2023-08-18 0 7.130 7.130 7.160 7.120 7.450 22,777,335 164,984,925 7.2434 5.596 5.596 5.619 5.588 5.847 29,021,951 5.6848 -0.70%
2023-08-17 0 7.180 7.180 7.210 6.880 7.330 16,131,400 115,534,273 7.1621 5.635 5.635 5.659 5.400 5.753 20,553,972 5.6210 -0.14%
2023-08-16 0 7.190 7.190 7.200 7.070 7.230 19,430,000 139,283,766 7.1685 5.643 5.643 5.651 5.549 5.674 24,756,913 5.6261 -0.14%
2023-08-15 0 7.200 7.200 7.210 7.140 7.470 23,523,136 170,282,040 7.2389 5.651 5.651 5.659 5.604 5.863 29,972,220 5.6813 -2.96%
2023-08-14 0 7.420 7.420 7.430 7.120 7.480 22,646,052 166,526,305 7.3534 5.823 5.823 5.831 5.588 5.871 28,854,675 5.7712 -0.27%
2023-08-11 0 7.440 7.440 7.450 7.240 7.600 28,286,500 209,921,788 7.4213 5.839 5.839 5.847 5.682 5.965 36,041,504 5.8244 -2.11%
2023-08-10 0 7.600 7.600 7.610 7.530 7.750 21,218,054 161,710,212 7.6213 5.965 5.965 5.973 5.910 6.082 27,035,179 5.9815 0.13%
2023-08-09 0 7.590 7.590 7.600 7.430 7.670 32,311,710 245,447,093 7.5962 5.957 5.957 5.965 5.831 6.020 41,170,262 5.9618 -1.17%
2023-08-08 0 7.680 7.670 7.680 7.300 7.830 47,263,310 363,419,434 7.6893 6.028 6.020 6.028 5.729 6.145 60,220,981 6.0348 3.78%
2023-08-07 0 7.400 7.400 7.410 7.260 7.610 21,873,000 163,026,915 7.4533 5.808 5.808 5.816 5.698 5.973 27,869,684 5.8496 0.54%
2023-08-04 0 7.360 7.360 7.370 7.330 7.680 28,206,894 210,202,838 7.4522 5.776 5.776 5.784 5.753 6.028 35,940,073 5.8487 1.52%
2023-08-03 0 7.250 7.250 7.280 7.100 7.440 29,671,740 215,829,234 7.2739 5.690 5.690 5.714 5.572 5.839 37,806,520 5.7088 -0.68%
2023-08-02 0 7.300 7.290 7.300 7.220 7.620 32,091,071 235,903,262 7.3511 5.729 5.721 5.729 5.666 5.980 40,889,133 5.7693 -2.93%
2023-08-01 0 7.520 7.520 7.530 7.420 7.790 37,772,200 288,555,557 7.6394 5.902 5.902 5.910 5.823 6.114 48,127,796 5.9956 0.40%
2023-07-31 0 7.490 7.480 7.490 7.240 7.680 69,139,859 521,846,852 7.5477 5.878 5.871 5.878 5.682 6.028 88,095,187 5.9237 5.20%
2023-07-28 0 7.120 7.120 7.130 6.720 7.270 30,757,456 218,314,203 7.0979 5.588 5.588 5.596 5.274 5.706 39,189,895 5.5707 3.34%
2023-07-27 0 6.890 6.890 6.900 6.800 7.170 33,335,220 232,129,226 6.9635 5.407 5.407 5.415 5.337 5.627 42,474,377 5.4652 -0.43%
2023-07-26 0 6.920 6.900 6.920 6.770 7.090 44,995,296 312,256,931 6.9398 5.431 5.415 5.431 5.313 5.564 57,331,170 5.4465 0.58%
2023-07-25 0 6.880 6.880 6.890 6.680 6.970 64,535,689 443,577,814 6.8734 5.400 5.400 5.407 5.243 5.470 82,228,742 5.3944 7.67%
2023-07-24 0 6.390 6.390 6.400 6.340 6.640 24,173,928 156,324,827 6.4667 5.015 5.015 5.023 4.976 5.211 30,801,433 5.0752 -3.77%
2023-07-21 0 6.640 6.640 6.650 6.540 6.780 12,586,600 83,192,810 6.6096 5.211 5.211 5.219 5.133 5.321 16,037,332 5.1874 -1.63%
2023-07-20 0 6.750 6.740 6.750 6.610 6.960 15,732,000 106,667,155 6.7803 5.298 5.290 5.298 5.188 5.462 20,045,072 5.3214 1.81%
2023-07-19 0 6.630 6.620 6.630 6.490 6.760 20,983,402 138,214,915 6.5869 5.203 5.196 5.203 5.094 5.305 26,736,195 5.1696 -1.04%
2023-07-18 0 6.700 6.690 6.700 6.590 6.850 17,044,304 113,726,238 6.6724 5.258 5.251 5.258 5.172 5.376 21,717,157 5.2367 -2.19%
2023-07-14 0 6.850 6.850 6.860 6.700 6.890 18,404,127 126,081,560 6.8507 5.376 5.376 5.384 5.258 5.407 23,449,788 5.3767 2.70%
2023-07-13 0 6.670 6.670 6.680 6.580 6.800 15,017,000 100,749,790 6.7090 5.235 5.235 5.243 5.164 5.337 19,134,049 5.2655 3.57%
2023-07-12 0 6.440 6.440 6.450 6.430 6.590 11,341,283 73,653,966 6.4943 5.054 5.054 5.062 5.046 5.172 14,450,600 5.0969 -0.31%
2023-07-11 0 6.460 6.430 6.460 6.310 6.520 9,371,500 60,257,198 6.4298 5.070 5.046 5.070 4.952 5.117 11,940,783 5.0463 1.89%
2023-07-10 0 6.340 6.330 6.340 6.260 6.540 15,743,000 99,865,435 6.3435 4.976 4.968 4.976 4.913 5.133 20,059,088 4.9786 -1.40%
2023-07-07 0 6.430 6.430 6.440 6.310 6.540 14,787,500 94,810,362 6.4115 5.046 5.046 5.054 4.952 5.133 18,841,629 5.0320 -0.31%
2023-07-06 0 6.450 6.440 6.450 6.420 6.680 9,390,190 60,982,455 6.4943 5.062 5.054 5.062 5.039 5.243 11,964,597 5.0969 -3.30%
2023-07-05 0 6.670 6.660 6.670 6.610 6.820 15,760,500 105,707,032 6.7071 5.235 5.227 5.235 5.188 5.353 20,081,386 5.2639 -0.30%
2023-07-04 0 6.690 6.680 6.690 6.560 6.720 7,861,954 52,129,562 6.6306 5.251 5.243 5.251 5.148 5.274 10,017,381 5.2039 0.60%
2023-07-03 0 6.650 6.650 6.660 6.360 6.720 14,636,512 96,881,701 6.6192 5.219 5.219 5.227 4.992 5.274 18,649,246 5.1949 4.56%
2023-06-30 0 6.360 6.360 6.370 6.250 6.470 10,659,800 68,095,905 6.3881 4.992 4.992 4.999 4.905 5.078 13,582,282 5.0136 1.92%
2023-06-29 0 6.240 6.240 6.260 6.210 6.410 8,122,000 50,932,791 6.2710 4.897 4.897 4.913 4.874 5.031 10,348,721 4.9217 -2.65%
2023-06-28 0 6.410 6.390 6.410 6.270 6.440 6,506,500 41,391,105 6.3615 5.031 5.015 5.031 4.921 5.054 8,290,317 4.9927 1.10%
2023-06-27 0 6.340 6.330 6.340 6.060 6.440 12,173,831 76,768,413 6.3060 4.976 4.968 4.976 4.756 5.054 15,511,399 4.9492 4.62%
2023-06-26 0 6.060 6.060 6.070 6.030 6.200 10,690,050 65,110,592 6.0908 4.756 4.756 4.764 4.733 4.866 13,620,825 4.7802 -0.98%
2023-06-23 0 6.120 6.110 6.120 6.020 6.210 6,771,000 41,422,144 6.1176 4.803 4.795 4.803 4.725 4.874 8,627,332 4.8013 -2.08%
2023-06-21 0 6.250 6.240 6.250 6.130 6.290 20,565,279 127,709,130 6.2099 4.905 4.897 4.905 4.811 4.937 26,203,439 4.8738 -1.11%
2023-06-20 0 6.320 6.310 6.320 6.230 6.520 12,456,000 78,488,990 6.3013 4.960 4.952 4.960 4.889 5.117 15,870,927 4.9455 -1.86%
2023-06-19 0 6.440 6.430 6.440 6.300 6.470 28,407,414 181,487,208 6.3887 5.054 5.046 5.054 4.944 5.078 36,195,568 5.0141 -0.92%
2023-06-16 0 6.500 6.500 6.510 6.380 6.580 24,168,693 157,080,198 6.4993 5.101 5.101 5.109 5.007 5.164 30,794,762 5.1009 1.25%
2023-06-15 0 6.420 6.410 6.420 6.140 6.460 19,155,271 121,540,305 6.3450 5.039 5.031 5.039 4.819 5.070 24,406,865 4.9798 3.22%
2023-06-14 0 6.220 6.210 6.220 6.210 6.440 16,632,371 104,768,739 6.2991 4.882 4.874 4.882 4.874 5.054 21,192,288 4.9437 0.81%
2023-06-13 0 6.170 6.170 6.180 6.020 6.200 14,542,958 89,033,034 6.1221 4.842 4.842 4.850 4.725 4.866 18,530,044 4.8048 0.49%
2023-06-12 0 6.140 6.120 6.140 6.010 6.200 14,796,300 90,393,267 6.1092 4.819 4.803 4.819 4.717 4.866 18,852,842 4.7947 1.66%
2023-06-09 0 6.040 6.040 6.050 5.960 6.150 18,568,300 112,131,368 6.0389 4.740 4.740 4.748 4.678 4.827 23,658,970 4.7395 1.51%
2023-06-08 0 5.950 5.950 5.960 5.870 6.080 19,297,351 115,539,949 5.9873 4.670 4.670 4.678 4.607 4.772 24,587,897 4.6991 1.36%
2023-06-07 0 5.870 5.870 5.880 5.850 6.230 33,835,391 202,016,146 5.9706 4.607 4.607 4.615 4.591 4.889 43,111,675 4.6859 -4.86%
2023-06-06 0 6.170 6.170 6.180 6.060 6.330 31,609,113 195,187,433 6.1750 4.842 4.842 4.850 4.756 4.968 40,275,042 4.8464 1.82%
2023-06-05 0 6.060 6.050 6.060 5.970 6.240 23,813,963 144,128,745 6.0523 4.756 4.748 4.756 4.685 4.897 30,342,780 4.7500 -3.81%
2023-06-02 0 6.300 6.290 6.300 5.620 6.350 40,557,826 251,524,652 6.2016 4.944 4.937 4.944 4.411 4.984 51,677,127 4.8672 11.11%
2023-06-01 0 5.670 5.670 5.680 5.540 5.780 27,446,813 156,172,328 5.6900 4.450 4.450 4.458 4.348 4.536 34,971,609 4.4657 1.98%
2023-05-31 0 5.560 5.560 5.570 5.450 5.800 38,510,606 214,184,634 5.5617 4.364 4.364 4.372 4.277 4.552 49,068,643 4.3650 -4.14%
2023-05-30 0 5.800 5.800 5.810 5.680 5.880 18,819,459 109,009,770 5.7924 4.552 4.552 4.560 4.458 4.615 23,978,987 4.5461 -1.02%
2023-05-29 0 5.860 5.860 5.870 5.810 6.040 15,657,606 92,248,292 5.8916 4.599 4.599 4.607 4.560 4.740 19,950,283 4.6239 -1.01%
2023-05-25 0 5.920 5.910 5.920 5.800 6.050 18,511,750 108,879,251 5.8816 4.646 4.638 4.646 4.552 4.748 23,586,916 4.6161 -2.31%
2023-05-24 0 6.060 6.060 6.070 6.000 6.210 22,443,504 136,907,574 6.1001 4.756 4.756 4.764 4.709 4.874 28,596,597 4.7875 -0.82%
2023-05-23 0 6.110 6.110 6.140 6.100 6.420 17,069,000 105,545,767 6.1835 4.795 4.795 4.819 4.787 5.039 21,748,623 4.8530 -3.93%
2023-05-22 0 6.460 6.450 6.460 6.360 6.500 10,615,630 68,157,955 6.4205 4.992 4.984 4.992 4.914 5.022 13,738,676 4.9610 -0.77%
2023-05-19 0 6.510 6.500 6.510 6.350 6.610 17,635,053 114,418,360 6.4881 5.030 5.022 5.030 4.907 5.107 22,823,165 5.0133 -1.36%
2023-05-18 0 6.600 6.590 6.600 6.480 6.780 21,404,649 140,529,550 6.5654 5.100 5.092 5.100 5.007 5.239 27,701,750 5.0729 -1.20%
2023-05-17 0 6.680 6.680 6.690 6.640 6.860 7,973,461 53,704,298 6.7354 5.162 5.162 5.169 5.131 5.301 10,319,199 5.2043 -2.20%
2023-05-16 0 6.830 6.820 6.830 6.760 6.950 12,222,900 83,711,420 6.8487 5.277 5.270 5.277 5.223 5.370 15,818,793 5.2919 0.29%
2023-05-15 0 6.810 6.810 6.820 6.660 6.870 16,071,856 108,597,000 6.7570 5.262 5.262 5.270 5.146 5.308 20,800,086 5.2210 -0.73%
2023-05-12 0 6.860 6.860 6.870 6.710 7.360 49,269,073 338,003,194 6.8604 5.301 5.301 5.308 5.185 5.687 63,763,696 5.3009 -6.92%
2023-05-11 0 7.370 7.350 7.370 7.270 7.650 21,726,136 160,506,928 7.3877 5.695 5.679 5.695 5.617 5.911 28,117,816 5.7084 -3.41%
2023-05-10 0 7.630 7.610 7.630 7.550 7.700 9,454,365 71,964,362 7.6118 5.896 5.880 5.896 5.834 5.950 12,235,774 5.8815 -0.39%
2023-05-09 0 7.660 7.650 7.660 7.590 8.040 14,599,000 112,699,556 7.7197 5.919 5.911 5.919 5.865 6.212 18,893,926 5.9649 -3.65%
2023-05-08 0 7.950 7.950 7.960 7.640 8.040 13,814,474 109,202,137 7.9049 6.143 6.143 6.151 5.903 6.212 17,878,598 6.1080 3.38%
2023-05-05 0 7.690 7.690 7.700 7.580 7.790 4,512,500 34,627,826 7.6738 5.942 5.942 5.950 5.857 6.019 5,840,047 5.9294 0.00%
2023-05-04 0 7.690 7.680 7.690 7.580 7.820 8,306,837 64,116,398 7.7185 5.942 5.934 5.942 5.857 6.042 10,750,651 5.9640 1.32%
2023-05-03 0 7.590 7.590 7.600 7.520 7.760 5,765,250 43,681,162 7.5766 5.865 5.865 5.872 5.811 5.996 7,461,347 5.8543 -1.30%
2023-05-02 0 7.690 7.680 7.690 7.560 7.860 6,780,700 52,183,854 7.6959 5.942 5.934 5.942 5.841 6.073 8,775,535 5.9465 0.00%
2023-04-28 0 7.690 7.680 7.690 7.610 7.840 7,964,528 61,299,278 7.6965 5.942 5.934 5.942 5.880 6.058 10,307,638 5.9470 0.26%
2023-04-27 0 7.670 7.660 7.670 7.520 7.720 15,363,203 116,961,739 7.6131 5.926 5.919 5.926 5.811 5.965 19,882,952 5.8825 -0.39%
2023-04-26 0 7.700 7.700 7.710 7.620 7.880 17,010,620 131,093,530 7.7066 5.950 5.950 5.957 5.888 6.089 22,015,028 5.9547 -1.66%
2023-04-25 0 7.830 7.820 7.830 7.680 8.200 20,090,641 157,446,185 7.8368 6.050 6.042 6.050 5.934 6.336 26,001,170 6.0554 -2.37%
2023-04-24 0 8.020 8.010 8.020 7.820 8.240 14,857,113 118,387,521 7.9684 6.197 6.189 6.197 6.042 6.367 19,227,974 6.1570 -1.23%
2023-04-21 0 8.120 8.120 8.130 8.050 8.530 16,557,464 136,212,106 8.2266 6.274 6.274 6.282 6.220 6.591 21,428,556 6.3566 -4.92%
2023-04-20 0 8.540 8.530 8.540 8.360 8.740 18,423,262 156,975,210 8.5205 6.599 6.591 6.599 6.460 6.753 23,843,259 6.5836 -0.12%
2023-04-19 0 8.550 8.540 8.550 8.520 8.790 19,773,816 170,312,526 8.6130 6.606 6.599 6.606 6.583 6.792 25,591,137 6.6551 -0.12%
2023-04-18 0 8.560 8.560 8.570 8.320 8.750 22,235,770 191,067,157 8.5928 6.614 6.614 6.622 6.429 6.761 28,777,381 6.6395 1.30%
2023-04-17 0 8.450 8.450 8.460 8.300 8.720 50,555,800 430,863,746 8.5225 6.529 6.529 6.537 6.413 6.738 65,428,970 6.5852 2.18%
2023-04-14 0 8.270 8.260 8.270 7.800 8.300 40,945,505 332,565,351 8.1221 6.390 6.382 6.390 6.027 6.413 52,991,392 6.2758 5.89%
2023-04-13 0 7.810 7.800 7.810 7.670 7.840 14,665,452 114,204,340 7.7873 6.035 6.027 6.035 5.926 6.058 18,979,927 6.0171 1.30%
2023-04-12 0 7.710 7.700 7.710 7.640 7.880 12,093,041 93,881,804 7.7633 5.957 5.950 5.957 5.903 6.089 15,650,731 5.9986 -0.13%
2023-04-11 0 7.720 7.720 7.730 7.280 7.750 28,011,052 213,307,974 7.6151 5.965 5.965 5.973 5.625 5.988 36,251,711 5.8841 6.04%
2023-04-06 0 7.280 7.270 7.280 7.130 7.310 11,442,929 82,916,594 7.2461 5.625 5.617 5.625 5.509 5.648 14,809,360 5.5989 -0.27%
2023-04-04 0 7.300 7.300 7.310 7.120 7.350 16,451,077 118,940,179 7.2299 5.641 5.641 5.648 5.501 5.679 21,290,871 5.5864 0.83%
2023-04-03 0 7.240 7.230 7.240 7.170 7.620 25,000,526 182,259,312 7.2902 5.594 5.586 5.594 5.540 5.888 32,355,509 5.6330 -3.72%
2023-03-31 0 7.520 7.520 7.530 7.420 7.650 14,733,632 111,404,330 7.5612 5.811 5.811 5.818 5.733 5.911 19,068,166 5.8424 1.21%
2023-03-30 0 7.430 7.430 7.440 7.140 7.460 12,164,234 88,993,307 7.3160 5.741 5.741 5.749 5.517 5.764 15,742,868 5.6529 1.64%
2023-03-29 0 7.310 7.300 7.310 7.120 7.420 15,111,064 109,732,486 7.2617 5.648 5.641 5.648 5.501 5.733 19,556,635 5.6110 0.27%
2023-03-28 0 7.290 7.280 7.290 7.070 7.520 32,548,722 235,863,898 7.2465 5.633 5.625 5.633 5.463 5.811 42,124,333 5.5992 -1.35%
2023-03-27 0 7.390 7.380 7.390 7.280 7.870 41,143,106 309,483,973 7.5221 5.710 5.702 5.710 5.625 6.081 53,247,126 5.8122 -8.08%
2023-03-24 0 8.040 8.040 8.050 7.880 8.170 15,328,351 123,689,265 8.0693 6.212 6.212 6.220 6.089 6.313 19,837,847 6.2350 0.12%
2023-03-23 0 8.030 8.020 8.030 7.670 8.030 15,376,619 121,426,187 7.8968 6.205 6.197 6.205 5.926 6.205 19,900,315 6.1017 2.69%
2023-03-22 0 7.820 7.800 7.820 7.710 8.050 27,617,704 215,951,274 7.8193 6.042 6.027 6.042 5.957 6.220 35,742,643 6.0418 -2.13%
2023-03-21 0 7.990 7.990 8.000 7.840 8.000 13,521,204 107,510,582 7.9513 6.174 6.174 6.181 6.058 6.181 17,499,050 6.1438 1.14%
2023-03-20 0 7.900 7.900 7.910 7.660 8.070 18,037,615 141,245,927 7.8306 6.104 6.104 6.112 5.919 6.236 23,344,158 6.0506 -1.62%
2023-03-17 0 8.030 8.020 8.030 7.810 8.130 23,036,404 184,820,805 8.0230 6.205 6.197 6.205 6.035 6.282 29,813,556 6.1992 3.35%
2023-03-16 0 7.770 7.770 7.780 7.730 8.090 14,617,627 114,729,497 7.8487 6.004 6.004 6.011 5.973 6.251 18,918,033 6.0646 -4.31%
2023-03-15 0 8.120 8.110 8.120 8.100 8.310 11,615,880 94,889,517 8.1689 6.274 6.266 6.274 6.259 6.421 15,033,192 6.3120 0.12%
2023-03-14 0 8.110 8.100 8.110 7.950 8.350 21,792,240 176,132,025 8.0823 6.266 6.259 6.266 6.143 6.452 28,203,368 6.2451 -2.41%
2023-03-13 0 8.310 8.310 8.320 8.120 8.380 19,103,938 157,739,992 8.2569 6.421 6.421 6.429 6.274 6.475 24,724,186 6.3800 1.47%
2023-03-10 0 8.190 8.190 8.200 8.130 8.450 23,812,841 195,682,075 8.2175 6.328 6.328 6.336 6.282 6.529 30,818,416 6.3495 -2.62%
2023-03-09 0 8.410 8.410 8.420 8.380 8.740 21,008,929 178,278,531 8.4858 6.498 6.498 6.506 6.475 6.753 27,189,612 6.5569 -3.33%
2023-03-08 0 8.700 8.690 8.700 8.520 8.740 11,013,399 95,295,847 8.6527 6.722 6.715 6.722 6.583 6.753 14,253,465 6.6858 -1.14%
2023-03-07 0 8.800 8.800 8.810 8.690 9.040 16,973,683 150,915,183 8.8911 6.800 6.800 6.807 6.715 6.985 21,967,224 6.8700 0.11%
2023-03-06 0 8.790 8.780 8.790 8.550 8.870 11,538,204 100,853,406 8.7408 6.792 6.784 6.792 6.606 6.854 14,932,665 6.7539 0.00%
2023-03-03 0 8.790 8.790 8.800 8.770 8.910 10,461,679 92,455,087 8.8375 6.792 6.792 6.800 6.776 6.885 13,539,433 6.8286 -0.34%
2023-03-02 0 8.820 8.800 8.820 8.630 8.890 16,296,893 143,422,589 8.8006 6.815 6.800 6.815 6.668 6.869 21,091,327 6.8001 -0.68%
2023-03-01 0 8.880 8.870 8.880 8.400 8.930 20,349,189 179,319,669 8.8121 6.861 6.854 6.861 6.491 6.900 26,335,781 6.8090 5.84%
2023-02-28 0 8.390 8.390 8.420 8.280 8.620 24,624,496 206,639,777 8.3916 6.483 6.483 6.506 6.398 6.661 31,868,854 6.4841 0.00%
2023-02-27 0 8.390 8.390 8.440 8.390 8.600 15,185,090 128,516,976 8.4634 6.483 6.483 6.521 6.483 6.645 19,652,439 6.5395 -3.12%
2023-02-24 0 8.660 8.650 8.660 8.520 8.900 14,610,896 125,986,619 8.6228 6.691 6.684 6.691 6.583 6.877 18,909,321 6.6627 -2.15%
2023-02-23 0 8.850 8.850 8.870 8.770 9.000 10,823,470 95,972,981 8.8671 6.838 6.838 6.854 6.776 6.954 14,007,661 6.8515 -1.78%
2023-02-22 0 9.010 9.010 9.030 8.820 9.100 26,277,824 235,896,718 8.9770 6.962 6.962 6.977 6.815 7.031 34,008,580 6.9364 -2.07%
2023-02-21 0 9.200 9.190 9.200 9.100 9.550 40,670,486 378,946,613 9.3175 7.109 7.101 7.109 7.031 7.379 52,635,464 7.1995 1.10%
2023-02-20 0 9.100 9.100 9.110 8.400 9.400 78,701,437 713,961,198 9.0718 7.031 7.031 7.039 6.491 7.263 101,854,860 7.0096 9.90%
2023-02-17 0 8.280 8.270 8.280 8.000 8.380 29,539,781 243,902,931 8.2568 6.398 6.390 6.398 6.181 6.475 38,230,182 6.3799 3.63%
2023-02-16 0 7.990 7.980 7.990 7.930 8.450 35,369,386 289,670,184 8.1899 6.174 6.166 6.174 6.127 6.529 45,774,817 6.3282 -4.20%
2023-02-15 0 8.340 8.340 8.350 8.260 8.590 17,939,003 149,886,581 8.3553 6.444 6.444 6.452 6.382 6.637 23,216,535 6.4560 -1.77%
2023-02-14 0 8.490 8.470 8.490 8.440 8.720 11,015,698 93,823,440 8.5172 6.560 6.545 6.560 6.521 6.738 14,256,441 6.5811 -0.24%
2023-02-13 0 8.510 8.510 8.530 8.300 8.640 10,029,581 85,188,665 8.4937 6.576 6.576 6.591 6.413 6.676 12,980,215 6.5630 -0.58%
2023-02-10 0 8.560 8.560 8.570 8.500 8.750 8,436,000 72,320,027 8.5728 6.614 6.614 6.622 6.568 6.761 10,917,813 6.6240 -2.17%
2023-02-09 0 8.750 8.750 8.760 8.580 8.780 9,754,500 84,666,731 8.6798 6.761 6.761 6.769 6.630 6.784 12,624,207 6.7067 0.81%
2023-02-08 0 8.680 8.670 8.680 8.600 8.750 12,255,493 106,177,034 8.6636 6.707 6.699 6.707 6.645 6.761 15,860,975 6.6942 1.28%
2023-02-07 0 8.570 8.570 8.580 8.400 8.790 19,016,295 163,507,423 8.5983 6.622 6.622 6.630 6.491 6.792 24,610,759 6.6437 1.06%
2023-02-06 0 8.480 8.480 8.490 8.220 8.700 35,042,564 294,386,486 8.4008 6.552 6.552 6.560 6.351 6.722 45,351,846 6.4912 -4.50%
2023-02-03 0 8.880 8.870 8.880 8.860 9.270 24,734,638 221,688,135 8.9627 6.861 6.854 6.861 6.846 7.163 32,011,399 6.9253 -4.31%
2023-02-02 0 9.280 9.280 9.300 9.140 9.400 20,076,906 186,426,931 9.2856 7.170 7.170 7.186 7.062 7.263 25,983,394 7.1748 -0.22%
2023-02-01 0 9.300 9.280 9.300 9.060 9.400 34,191,578 316,069,699 9.2441 7.186 7.170 7.186 7.001 7.263 44,250,506 7.1427 2.65%
2023-01-31 0 9.060 9.060 9.070 8.970 9.200 24,698,974 223,840,290 9.0627 7.001 7.001 7.008 6.931 7.109 31,965,243 7.0026 1.68%
2023-01-30 0 8.910 8.910 8.920 8.880 9.200 31,996,335 288,184,070 9.0068 6.885 6.885 6.892 6.861 7.109 41,409,437 6.9594 -2.52%
2023-01-27 0 9.140 9.130 9.140 8.950 9.160 4,492,310 40,799,452 9.0821 7.062 7.055 7.062 6.916 7.078 5,813,917 7.0176 0.22%
2023-01-26 0 9.120 9.110 9.120 8.890 9.170 10,870,867 98,634,489 9.0733 7.047 7.039 7.047 6.869 7.085 14,069,002 7.0108 1.90%
2023-01-20 0 8.950 8.940 8.960 8.650 9.020 13,377,805 119,420,568 8.9268 6.916 6.908 6.923 6.684 6.970 17,313,464 6.8976 3.35%
2023-01-19 0 8.660 8.660 8.670 8.530 8.700 5,779,193 49,871,364 8.6295 6.691 6.691 6.699 6.591 6.722 7,479,392 6.6678 -0.57%
2023-01-18 0 8.710 8.700 8.710 8.550 8.820 27,714,184 240,684,784 8.6845 6.730 6.722 6.730 6.606 6.815 35,867,507 6.7104 0.69%
2023-01-17 0 8.650 8.630 8.650 8.450 8.890 33,418,272 286,702,254 8.5792 6.684 6.668 6.684 6.529 6.869 43,249,699 6.6290 2.49%
2023-01-16 0 8.440 8.430 8.440 8.350 8.530 30,942,004 261,127,852 8.4393 6.521 6.514 6.521 6.452 6.591 40,044,929 6.5209 0.24%
2023-01-13 0 8.420 8.410 8.420 8.250 8.520 14,382,253 120,740,838 8.3951 6.506 6.498 6.506 6.375 6.583 18,613,413 6.4868 1.69%
2023-01-12 0 8.280 8.270 8.280 8.160 8.500 28,731,139 239,710,619 8.3432 6.398 6.390 6.398 6.305 6.568 37,183,643 6.4467 1.85%
2023-01-11 0 8.130 8.110 8.130 8.020 8.390 30,074,798 246,523,782 8.1970 6.282 6.266 6.282 6.197 6.483 38,922,597 6.3337 -0.37%
2023-01-10 0 8.160 8.150 8.160 7.980 8.390 34,898,850 285,703,528 8.1866 6.305 6.297 6.305 6.166 6.483 45,165,852 6.3257 2.26%
2023-01-09 0 7.980 7.970 7.980 7.650 8.020 27,584,602 218,260,061 7.9124 6.166 6.158 6.166 5.911 6.197 35,699,803 6.1138 5.84%
2023-01-06 0 7.540 7.540 7.550 7.420 7.800 20,654,390 157,485,101 7.6248 5.826 5.826 5.834 5.733 6.027 26,730,770 5.8915 -0.53%
2023-01-05 0 7.580 7.560 7.580 7.350 7.660 11,176,252 84,437,157 7.5551 5.857 5.841 5.857 5.679 5.919 14,464,229 5.8377 2.16%
2023-01-04 0 7.420 7.420 7.430 7.280 7.580 26,912,828 198,494,361 7.3755 5.733 5.733 5.741 5.625 5.857 34,830,397 5.6989 -1.33%
2023-01-03 0 7.520 7.520 7.530 7.160 7.570 7,773,484 57,702,092 7.4229 5.811 5.811 5.818 5.532 5.849 10,060,390 5.7356 2.04%
2022-12-30 0 7.370 7.370 7.380 7.340 7.470 6,579,795 48,566,018 7.3811 5.695 5.695 5.702 5.671 5.772 8,515,526 5.7032 -0.27%
2022-12-29 0 7.390 7.380 7.390 7.290 7.500 9,740,101 71,638,224 7.3550 5.710 5.702 5.710 5.633 5.795 12,605,572 5.6831 -1.60%
2022-12-28 0 7.510 7.500 7.510 7.330 7.530 9,851,339 73,491,291 7.4600 5.803 5.795 5.803 5.664 5.818 12,749,535 5.7642 3.02%
2022-12-23 0 7.290 7.280 7.290 7.220 7.380 5,637,848 41,068,273 7.2844 5.633 5.625 5.633 5.579 5.702 7,296,464 5.6285 -0.27%
2022-12-22 0 7.310 7.300 7.310 7.240 7.420 5,651,164 41,364,205 7.3196 5.648 5.641 5.648 5.594 5.733 7,313,698 5.6557 0.69%
2022-12-21 0 7.260 7.250 7.260 7.150 7.280 4,557,537 32,927,828 7.2249 5.610 5.602 5.610 5.525 5.625 5,898,333 5.5826 1.11%
2022-12-20 0 7.180 7.180 7.200 7.080 7.430 11,469,380 82,329,774 7.1782 5.548 5.548 5.563 5.471 5.741 14,843,593 5.5465 -2.71%
2022-12-19 0 7.380 7.380 7.390 7.210 7.630 16,309,596 119,203,120 7.3088 5.702 5.702 5.710 5.571 5.896 21,107,767 5.6474 -1.60%
2022-12-16 0 7.500 7.500 7.520 7.330 7.550 9,060,796 67,690,994 7.4708 5.795 5.795 5.811 5.664 5.834 11,726,420 5.7725 0.13%
2022-12-15 0 7.490 7.470 7.490 7.230 7.530 8,430,739 62,647,851 7.4309 5.787 5.772 5.787 5.586 5.818 10,911,005 5.7417 -0.40%
2022-12-14 0 7.520 7.520 7.530 7.350 7.620 12,797,537 96,449,904 7.5366 5.811 5.811 5.818 5.679 5.888 16,562,485 5.8234 2.04%
2022-12-13 0 7.370 7.370 7.380 7.160 7.460 7,921,177 58,470,977 7.3816 5.695 5.695 5.702 5.532 5.764 10,251,533 5.7036 0.82%
2022-12-12 0 7.310 7.310 7.320 7.230 7.500 12,732,265 93,161,655 7.3170 5.648 5.648 5.656 5.586 5.795 16,478,010 5.6537 -2.66%
2022-12-09 0 7.510 7.500 7.510 7.260 7.570 19,113,500 142,841,351 7.4733 5.803 5.795 5.803 5.610 5.849 24,736,561 5.7745 3.44%
2022-12-08 0 7.260 7.260 7.280 7.150 7.420 15,953,432 115,577,411 7.2447 5.610 5.610 5.625 5.525 5.733 20,646,822 5.5978 1.11%
2022-12-07 0 7.180 7.180 7.220 7.180 7.470 13,467,448 98,595,314 7.3210 5.548 5.548 5.579 5.548 5.772 17,429,479 5.6568 -3.88%
2022-12-06 0 7.470 7.470 7.480 7.380 7.580 13,893,756 103,991,898 7.4848 5.772 5.772 5.780 5.702 5.857 17,981,204 5.7834 -1.58%
2022-12-05 0 7.590 7.580 7.590 7.170 7.750 22,828,630 172,131,114 7.5401 5.865 5.857 5.865 5.540 5.988 29,544,656 5.8261 7.97%
2022-12-02 0 7.030 7.030 7.060 7.000 7.300 13,745,493 96,878,436 7.0480 5.432 5.432 5.455 5.409 5.641 17,789,323 5.4459 -3.70%
2022-12-01 0 7.300 7.290 7.300 7.200 7.570 23,660,979 174,923,202 7.3929 5.641 5.633 5.641 5.563 5.849 30,621,877 5.7124 0.97%
2022-11-30 0 7.230 7.200 7.230 6.940 7.240 25,274,663 180,977,264 7.1604 5.586 5.563 5.586 5.362 5.594 32,710,296 5.5327 2.12%
2022-11-29 0 7.080 7.070 7.080 6.850 7.100 14,332,702 100,082,981 6.9828 5.471 5.463 5.471 5.293 5.486 18,549,285 5.3955 4.27%
2022-11-28 0 6.790 6.790 6.820 6.500 6.860 11,330,228 75,634,503 6.6755 5.247 5.247 5.270 5.022 5.301 14,663,503 5.1580 -1.31%
2022-11-25 0 6.880 6.860 6.880 6.670 6.900 4,993,500 33,938,532 6.7965 5.316 5.301 5.316 5.154 5.332 6,462,553 5.2516 1.62%
2022-11-24 0 6.770 6.760 6.770 6.670 6.830 5,836,666 39,457,544 6.7603 5.231 5.223 5.231 5.154 5.277 7,553,773 5.2236 2.11%
2022-11-23 0 6.630 6.630 6.640 6.620 6.810 6,678,566 44,588,960 6.6764 5.123 5.123 5.131 5.115 5.262 8,643,354 5.1588 -0.45%
2022-11-22 0 6.660 6.650 6.660 6.560 6.830 8,076,739 54,045,815 6.6915 5.146 5.138 5.146 5.069 5.277 10,452,860 5.1704 0.00%
2022-11-21 0 6.660 6.660 6.670 6.510 6.810 17,703,823 117,747,015 6.6509 5.146 5.146 5.154 5.030 5.262 22,912,166 5.1391 -2.63%
2022-11-18 0 6.840 6.830 6.840 6.760 7.180 22,193,983 152,359,090 6.8649 5.285 5.277 5.285 5.223 5.548 28,723,301 5.3044 -3.39%
2022-11-17 0 7.080 7.080 7.090 6.880 7.360 29,131,086 206,935,843 7.1036 5.471 5.471 5.478 5.316 5.687 37,701,252 5.4888 -2.88%
2022-11-16 0 7.290 7.290 7.300 7.070 7.370 30,123,640 218,411,834 7.2505 5.633 5.633 5.641 5.463 5.695 38,985,808 5.6023 3.26%
2022-11-15 0 7.060 7.060 7.070 6.790 7.150 29,471,158 206,950,630 7.0221 5.455 5.455 5.463 5.247 5.525 38,141,371 5.4259 2.92%
2022-11-14 0 6.860 6.830 6.860 6.620 6.990 25,485,716 174,203,557 6.8353 5.301 5.277 5.301 5.115 5.401 32,983,439 5.2815 4.41%
2022-11-11 0 6.570 6.550 6.570 6.410 6.600 18,491,500 120,409,592 6.5116 5.077 5.061 5.077 4.953 5.100 23,931,573 5.0314 5.46%
2022-11-10 0 6.230 6.220 6.230 6.000 6.280 18,447,552 113,359,173 6.1449 4.814 4.806 4.814 4.636 4.852 23,874,695 4.7481 -0.95%
2022-11-09 0 6.700 6.700 6.710 6.590 6.880 17,433,877 116,881,504 6.7043 4.860 4.860 4.867 4.780 4.991 24,033,512 4.8633 1.36%
2022-11-08 0 6.610 6.590 6.610 6.540 6.790 11,933,100 78,789,864 6.6026 4.795 4.780 4.795 4.744 4.925 16,450,403 4.7895 -0.45%
2022-11-07 0 6.640 6.640 6.650 6.200 6.720 25,345,981 167,576,153 6.6115 4.817 4.817 4.824 4.497 4.875 34,940,761 4.7960 5.90%
2022-11-04 0 6.270 6.260 6.270 5.950 6.340 17,335,397 108,075,841 6.2344 4.548 4.541 4.548 4.316 4.599 23,897,752 4.5224 5.03%
2022-11-03 0 5.970 5.970 5.980 5.940 6.200 10,279,917 62,042,259 6.0353 4.331 4.331 4.338 4.309 4.497 14,171,403 4.3780 -4.94%
2022-11-02 0 6.280 6.260 6.280 6.000 6.300 11,575,925 71,547,827 6.1807 4.556 4.541 4.556 4.352 4.570 15,958,018 4.4835 3.29%
2022-11-01 0 6.080 6.070 6.080 5.630 6.090 22,218,143 132,552,782 5.9660 4.410 4.403 4.410 4.084 4.418 30,628,872 4.3277 9.16%
2022-10-31 0 5.570 5.560 5.570 5.530 5.870 18,792,121 106,519,998 5.6683 4.040 4.033 4.040 4.011 4.258 25,905,922 4.1118 -4.30%
2022-10-28 0 5.820 5.810 5.820 5.770 6.060 16,340,832 95,818,522 5.8637 4.222 4.215 4.222 4.186 4.396 22,526,692 4.2536 -3.80%
2022-10-27 0 6.050 6.030 6.050 5.880 6.150 34,659,500 208,368,927 6.0119 4.389 4.374 4.389 4.265 4.461 47,779,934 4.3610 4.49%
2022-10-26 0 5.790 5.790 5.800 5.580 5.810 27,486,264 157,121,470 5.7164 4.200 4.200 4.207 4.048 4.215 37,891,253 4.1466 3.95%
2022-10-25 0 5.570 5.570 5.580 5.490 5.780 23,427,880 131,526,120 5.6141 4.040 4.040 4.048 3.982 4.193 32,296,558 4.0725 -1.07%
2022-10-24 0 5.630 5.620 5.630 5.550 6.000 19,475,266 111,074,692 5.7034 4.084 4.077 4.084 4.026 4.352 26,847,673 4.1372 -5.38%
2022-10-21 0 5.950 5.940 5.950 5.810 6.110 25,320,719 150,728,771 5.9528 4.316 4.309 4.316 4.215 4.432 34,905,936 4.3181 0.00%
2022-10-20 0 5.950 5.940 5.950 5.770 6.260 33,298,866 198,739,418 5.9684 4.316 4.309 4.316 4.186 4.541 45,904,229 4.3294 -5.41%
2022-10-19 0 6.290 6.290 6.300 6.250 6.600 9,774,900 62,188,356 6.3620 4.563 4.563 4.570 4.534 4.788 13,475,211 4.6150 -2.93%
2022-10-18 0 6.480 6.470 6.480 6.380 6.550 6,743,228 43,523,260 6.4544 4.701 4.693 4.701 4.628 4.751 9,295,893 4.6820 0.15%
2022-10-17 0 6.470 6.470 6.480 6.380 6.610 8,619,501 55,702,893 6.4624 4.693 4.693 4.701 4.628 4.795 11,882,433 4.6878 -1.37%
2022-10-14 0 6.560 6.550 6.560 6.510 6.680 13,235,605 87,238,407 6.5912 4.759 4.751 4.759 4.722 4.846 18,245,974 4.7812 1.86%
2022-10-13 0 6.440 6.440 6.450 6.400 6.790 18,305,236 119,571,091 6.5321 4.672 4.672 4.679 4.643 4.925 25,234,725 4.7384 -1.68%
2022-10-12 0 6.550 6.540 6.550 6.260 6.640 12,107,261 78,308,793 6.4679 4.751 4.744 4.751 4.541 4.817 16,690,493 4.6918 3.80%
2022-10-11 0 6.310 6.300 6.310 6.210 6.380 14,687,077 92,549,728 6.3014 4.577 4.570 4.577 4.505 4.628 20,246,904 4.5711 0.32%
2022-10-10 0 6.290 6.290 6.300 6.240 6.580 10,302,231 65,323,353 6.3407 4.563 4.563 4.570 4.526 4.773 14,202,164 4.5995 -4.41%
2022-10-07 0 6.580 6.580 6.590 6.510 6.780 4,775,500 31,596,499 6.6164 4.773 4.773 4.780 4.722 4.918 6,583,277 4.7995 -1.35%
2022-10-06 0 6.670 6.660 6.670 6.670 6.790 3,893,500 26,127,943 6.7107 4.838 4.831 4.838 4.838 4.925 5,367,393 4.8679 -0.89%
2022-10-05 0 6.730 6.720 6.740 6.650 6.880 8,907,020 60,056,064 6.7426 4.882 4.875 4.889 4.824 4.991 12,278,793 4.8910 4.18%
2022-10-03 0 6.460 6.450 6.460 6.250 6.520 6,691,037 42,931,856 6.4163 4.686 4.679 4.686 4.534 4.730 9,223,945 4.6544 -0.62%
2022-09-30 0 6.500 6.490 6.500 6.360 6.650 12,287,439 79,829,527 6.4968 4.715 4.708 4.715 4.614 4.824 16,938,877 4.7128 4.33%
2022-09-29 0 6.230 6.230 6.240 6.160 6.540 15,294,336 95,927,588 6.2721 4.519 4.519 4.526 4.468 4.744 21,084,042 4.5498 -1.27%
2022-09-28 0 6.310 6.300 6.310 6.280 6.880 30,499,121 196,159,702 6.4317 4.577 4.570 4.577 4.556 4.991 42,044,634 4.6655 -8.28%
2022-09-27 0 6.880 6.880 6.890 6.610 6.920 20,411,300 138,706,629 6.7956 4.991 4.991 4.998 4.795 5.020 28,138,045 4.9295 2.23%
2022-09-26 0 6.730 6.720 6.730 6.580 7.130 22,777,565 154,835,462 6.7977 4.882 4.875 4.882 4.773 5.172 31,400,065 4.9311 -6.66%
2022-09-23 0 7.210 7.210 7.220 7.190 7.450 9,020,754 65,346,150 7.2440 5.230 5.230 5.237 5.216 5.404 12,435,581 5.2548 -2.44%
2022-09-22 0 7.390 7.390 7.400 7.270 7.420 10,753,972 78,913,737 7.3381 5.361 5.361 5.368 5.274 5.382 14,824,913 5.3230 -1.20%
2022-09-21 0 7.480 7.480 7.490 7.300 7.520 9,043,500 67,108,811 7.4207 5.426 5.426 5.433 5.295 5.455 12,466,938 5.3829 0.13%
2022-09-20 0 7.470 7.470 7.480 7.420 7.700 12,132,797 91,516,405 7.5429 5.419 5.419 5.426 5.382 5.586 16,725,695 5.4716 -0.80%
2022-09-19 0 7.530 7.520 7.530 7.430 7.620 7,678,001 57,617,549 7.5042 5.462 5.455 5.462 5.390 5.528 10,584,526 5.4436 -1.44%
2022-09-16 0 7.640 7.630 7.640 7.580 7.770 11,079,473 84,613,246 7.6369 5.542 5.535 5.542 5.499 5.636 15,273,633 5.5398 -1.93%
2022-09-15 0 7.790 7.790 7.800 7.740 7.970 8,504,099 66,472,436 7.8165 5.651 5.651 5.658 5.615 5.781 11,723,345 5.6701 -0.64%
2022-09-14 0 7.840 7.830 7.840 7.640 7.910 9,109,689 71,251,059 7.8215 5.687 5.680 5.687 5.542 5.738 12,558,183 5.6737 -0.13%
2022-09-13 0 7.850 7.840 7.850 7.800 7.940 11,273,893 88,732,523 7.8706 5.694 5.687 5.694 5.658 5.760 15,541,651 5.7093 0.64%
2022-09-09 0 7.800 7.790 7.800 7.540 7.910 21,804,001 169,787,990 7.7870 5.658 5.651 5.658 5.470 5.738 30,057,956 5.6487 4.28%
2022-09-08 0 7.480 7.470 7.480 7.460 7.620 8,783,975 66,146,689 7.5304 5.426 5.419 5.426 5.411 5.528 12,109,169 5.4625 -0.66%
2022-09-07 0 7.530 7.520 7.530 7.260 7.650 18,161,688 136,722,384 7.5281 5.462 5.455 5.462 5.266 5.549 25,036,837 5.4608 1.89%
2022-09-06 0 7.390 7.380 7.390 7.160 7.400 13,959,132 101,963,563 7.3044 5.361 5.353 5.361 5.194 5.368 19,243,394 5.2986 1.79%
2022-09-05 0 7.260 7.240 7.260 7.000 7.290 15,590,856 111,959,920 7.1811 5.266 5.252 5.266 5.078 5.288 21,492,811 5.2092 3.42%
2022-09-02 0 7.020 7.020 7.030 7.000 7.330 22,821,636 161,834,088 7.0913 5.092 5.092 5.100 5.078 5.317 31,460,819 5.1440 -4.10%
2022-09-01 0 7.320 7.320 7.340 7.300 7.650 20,630,249 153,503,513 7.4407 5.310 5.310 5.324 5.295 5.549 28,439,878 5.3975 -4.44%
2022-08-31 0 7.660 7.650 7.660 7.460 7.730 25,916,705 196,969,389 7.6001 5.557 5.549 5.557 5.411 5.607 35,727,534 5.5131 -0.39%
2022-08-30 0 7.690 7.680 7.690 7.650 8.050 24,019,200 186,414,669 7.7611 5.578 5.571 5.578 5.549 5.839 33,111,724 5.6299 -4.71%
2022-08-29 0 8.070 8.060 8.070 7.920 8.180 19,468,012 156,069,651 8.0167 5.854 5.847 5.854 5.745 5.934 26,837,673 5.8153 -4.27%
2022-08-26 0 8.430 8.410 8.430 8.290 8.550 8,989,000 75,454,860 8.3941 6.115 6.101 6.115 6.014 6.202 12,391,807 6.0891 -1.29%
2022-08-25 0 8.540 8.530 8.540 8.100 8.570 23,841,792 200,701,537 8.4181 6.195 6.188 6.195 5.876 6.217 32,867,158 6.1064 5.56%
2022-08-24 0 8.090 8.090 8.110 8.060 8.190 11,224,427 91,142,453 8.1200 5.868 5.868 5.883 5.847 5.941 15,473,460 5.8902 0.00%
2022-08-23 0 8.090 8.070 8.090 7.900 8.170 8,245,670 66,485,407 8.0631 5.868 5.854 5.868 5.731 5.927 11,367,087 5.8489 0.75%
2022-08-22 0 8.030 8.020 8.030 7.670 8.040 17,018,761 135,169,814 7.9424 5.825 5.818 5.825 5.564 5.832 23,461,252 5.7614 4.29%
2022-08-19 0 7.700 7.690 7.700 7.630 7.910 15,801,528 122,156,323 7.7307 5.586 5.578 5.586 5.535 5.738 21,783,233 5.6078 -1.91%
2022-08-18 0 7.850 7.850 7.860 7.840 8.140 8,647,865 68,824,816 7.9586 5.694 5.694 5.702 5.687 5.905 11,921,534 5.7732 -2.48%
2022-08-17 0 8.050 8.020 8.050 7.890 8.100 5,841,064 46,638,401 7.9846 5.839 5.818 5.839 5.723 5.876 8,052,212 5.7920 1.51%
2022-08-16 0 7.930 7.920 7.930 7.840 8.120 13,853,941 110,258,048 7.9586 5.752 5.745 5.752 5.687 5.890 19,098,382 5.7732 -1.49%
2022-08-15 0 8.050 8.040 8.050 8.010 8.340 19,706,074 160,317,576 8.1354 5.839 5.832 5.839 5.810 6.050 27,165,854 5.9014 -3.01%
2022-08-12 0 8.300 8.290 8.300 7.920 8.330 18,815,000 154,642,545 8.2191 6.021 6.014 6.021 5.745 6.043 25,937,462 5.9621 4.93%
2022-08-11 0 7.910 7.900 7.910 7.700 7.930 10,299,000 80,496,463 7.8159 5.738 5.731 5.738 5.586 5.752 14,197,710 5.6697 3.53%
2022-08-10 0 7.640 7.640 7.650 7.600 8.020 8,400,773 64,766,957 7.7096 5.542 5.542 5.549 5.513 5.818 11,580,905 5.5926 -2.80%
2022-08-09 0 7.860 7.850 7.860 7.660 8.000 16,595,263 130,085,745 7.8387 5.702 5.694 5.702 5.557 5.803 22,877,438 5.6862 1.16%
2022-08-08 0 7.770 7.770 7.790 7.710 8.010 5,498,500 42,858,652 7.7946 5.636 5.636 5.651 5.593 5.810 7,579,970 5.6542 -0.89%
2022-08-05 0 7.840 7.840 7.850 7.710 7.900 9,421,632 73,699,036 7.8223 5.687 5.687 5.694 5.593 5.731 12,988,213 5.6743 1.03%
2022-08-04 0 7.760 7.750 7.760 7.680 7.800 4,910,497 38,033,694 7.7454 5.629 5.622 5.629 5.571 5.658 6,769,377 5.6185 0.39%
2022-08-03 0 7.730 7.720 7.730 7.630 7.840 7,518,081 58,066,703 7.7236 5.607 5.600 5.607 5.535 5.687 10,364,068 5.6027 1.44%
2022-08-02 0 7.620 7.610 7.620 7.510 7.880 14,601,338 111,072,933 7.6070 5.528 5.520 5.528 5.448 5.716 20,128,708 5.5181 -3.54%
2022-08-01 0 7.900 7.890 7.900 7.750 8.160 14,331,060 113,121,768 7.8935 5.731 5.723 5.731 5.622 5.919 19,756,116 5.7259 -3.19%
2022-07-29 0 8.160 8.150 8.160 7.960 8.270 12,460,500 101,122,813 8.1155 5.919 5.912 5.919 5.774 5.999 17,177,451 5.8870 -0.61%
2022-07-28 0 8.210 8.200 8.210 8.020 8.210 9,181,009 74,789,007 8.1461 5.956 5.948 5.956 5.818 5.956 12,656,501 5.9091 2.24%
2022-07-27 0 8.030 8.010 8.030 7.910 8.200 10,176,000 81,472,010 8.0063 5.825 5.810 5.825 5.738 5.948 14,028,148 5.8078 -1.35%
2022-07-26 0 8.140 8.140 8.150 7.860 8.170 7,530,580 60,886,626 8.0853 5.905 5.905 5.912 5.702 5.927 10,381,298 5.8650 3.43%
2022-07-25 0 7.870 7.860 7.870 7.800 8.140 5,368,758 42,417,581 7.9008 5.709 5.702 5.709 5.658 5.905 7,401,114 5.7312 -0.38%
2022-07-22 0 7.900 7.900 7.910 7.780 8.220 14,499,500 114,947,918 7.9277 5.731 5.731 5.738 5.644 5.963 19,988,319 5.7508 -2.59%
2022-07-21 0 8.110 8.100 8.110 7.900 8.300 10,904,528 88,695,181 8.1338 5.883 5.876 5.883 5.731 6.021 15,032,462 5.9002 1.37%
2022-07-20 0 8.000 8.000 8.010 7.980 8.260 11,239,722 90,541,295 8.0555 5.803 5.803 5.810 5.789 5.992 15,494,545 5.8434 -1.84%
2022-07-19 0 8.150 8.140 8.150 8.050 8.280 10,656,893 86,740,971 8.1394 5.912 5.905 5.912 5.839 6.006 14,691,085 5.9043 -0.24%
2022-07-18 0 8.170 8.160 8.170 7.850 8.250 13,731,380 111,650,952 8.1311 5.927 5.919 5.927 5.694 5.985 18,929,426 5.8983 5.56%
2022-07-15 0 7.740 7.740 7.750 7.560 8.150 18,260,964 142,401,293 7.7981 5.615 5.615 5.622 5.484 5.912 25,173,694 5.6567 -3.85%
2022-07-14 0 8.050 8.040 8.050 8.010 8.350 12,053,500 97,699,280 8.1055 5.839 5.832 5.839 5.810 6.057 16,616,380 5.8797 -1.83%
2022-07-13 0 8.200 8.190 8.200 8.140 8.460 14,327,574 117,878,483 8.2274 5.948 5.941 5.948 5.905 6.137 19,751,310 5.9681 -1.91%
2022-07-12 0 8.360 8.360 8.390 8.360 8.580 6,463,476 54,389,061 8.4148 6.064 6.064 6.086 6.064 6.224 8,910,240 6.1041 -1.53%
2022-07-11 0 8.490 8.480 8.490 8.400 8.710 10,866,319 92,052,696 8.4714 6.159 6.151 6.159 6.093 6.318 14,979,789 6.1451 -2.08%
2022-07-08 0 8.670 8.670 8.680 8.620 8.940 12,496,410 109,363,029 8.7516 6.289 6.289 6.296 6.253 6.485 17,226,955 6.3484 -0.23%
2022-07-07 0 8.690 8.680 8.690 8.360 8.800 16,734,633 145,049,273 8.6676 6.304 6.296 6.304 6.064 6.384 23,069,567 6.2875 2.24%
2022-07-06 0 8.500 8.500 8.510 8.210 8.670 21,439,856 180,246,828 8.4071 6.166 6.166 6.173 5.956 6.289 29,555,963 6.0985 -3.41%
2022-07-05 0 8.800 8.780 8.800 8.610 8.940 13,059,967 115,156,271 8.8175 6.384 6.369 6.384 6.246 6.485 18,003,848 6.3962 2.33%
2022-07-04 0 8.600 8.590 8.600 8.520 8.920 16,394,152 142,423,938 8.6875 6.238 6.231 6.238 6.180 6.471 22,600,196 6.3019 -3.04%
2022-06-30 0 8.870 8.860 8.870 8.670 9.010 21,418,730 190,536,788 8.8958 6.434 6.427 6.434 6.289 6.536 29,526,840 6.4530 1.37%
2022-06-29 0 8.750 8.750 8.760 8.380 8.990 22,217,500 194,362,509 8.7482 6.347 6.347 6.354 6.079 6.521 30,627,986 6.3459 -2.34%
2022-06-28 0 8.960 8.950 8.960 8.600 9.010 20,871,900 185,120,679 8.8694 6.500 6.492 6.500 6.238 6.536 28,773,006 6.4338 2.87%
2022-06-27 0 8.710 8.700 8.710 8.480 8.780 20,060,837 174,324,620 8.6898 6.318 6.311 6.318 6.151 6.369 27,654,913 6.3036 2.71%
2022-06-24 0 8.480 8.470 8.480 8.200 8.760 47,192,633 396,995,017 8.4122 6.151 6.144 6.151 5.948 6.354 65,057,514 6.1022 -4.18%
2022-06-23 0 8.850 8.830 8.850 8.750 9.010 16,169,161 143,270,528 8.8607 6.420 6.405 6.420 6.347 6.536 22,290,034 6.4276 -2.10%
2022-06-22 0 9.040 9.040 9.050 8.660 9.100 26,020,100 231,060,948 8.8801 6.558 6.558 6.565 6.282 6.601 35,870,069 6.4416 -1.31%
2022-06-21 0 9.160 9.150 9.160 8.810 9.160 6,400,450 58,165,333 9.0877 6.645 6.637 6.645 6.391 6.645 8,823,355 6.5922 2.46%
2022-06-20 0 8.940 8.930 8.940 8.580 9.040 14,434,645 127,667,993 8.8446 6.485 6.478 6.485 6.224 6.558 19,898,913 6.4158 -0.67%
2022-06-17 0 9.000 8.990 9.000 8.910 9.300 21,274,316 191,531,522 9.0029 6.529 6.521 6.529 6.463 6.746 29,327,758 6.5307 -2.91%
2022-06-16 0 9.270 9.270 9.280 8.900 9.340 19,171,479 175,037,092 9.1301 6.724 6.724 6.732 6.456 6.775 26,428,887 6.6229 -0.11%
2022-06-15 0 9.280 9.270 9.280 9.130 9.470 17,171,751 159,790,481 9.3054 6.732 6.724 6.732 6.623 6.870 23,672,157 6.7501 0.00%
2022-06-14 0 9.280 9.280 9.310 8.980 9.360 18,073,881 165,395,104 9.1511 6.732 6.732 6.753 6.514 6.790 24,915,791 6.6382 -0.22%
2022-06-13 0 9.300 9.290 9.300 9.030 9.410 33,046,685 311,586,783 9.4287 6.746 6.739 6.746 6.550 6.826 45,556,584 6.8396 -3.63%
2022-06-10 0 9.650 9.640 9.650 9.250 9.770 69,236,329 664,204,150 9.5933 7.000 6.993 7.000 6.710 7.087 95,445,902 6.9590 -1.23%
2022-06-09 0 9.770 9.760 9.770 9.740 9.980 13,032,640 127,863,469 9.8110 7.087 7.080 7.087 7.065 7.239 17,966,176 7.1169 -1.81%
2022-06-08 0 9.950 9.940 9.950 9.890 10.12 20,647,021 205,690,951 9.9623 7.218 7.210 7.218 7.174 7.341 28,462,999 7.2266 -0.40%
2022-06-07 0 9.990 9.970 9.990 9.700 10.00 14,653,202 145,000,381 9.8955 7.247 7.232 7.247 7.036 7.254 20,200,206 7.1782 1.42%
2022-06-06 0 9.850 9.840 9.850 9.630 9.850 15,165,644 147,936,778 9.7547 7.145 7.138 7.145 6.986 7.145 20,906,634 7.0761 1.34%
2022-06-02 0 9.720 9.700 9.720 9.530 9.870 9,982,000 96,642,334 9.6817 7.051 7.036 7.051 6.913 7.160 13,760,709 7.0231 -0.41%
2022-06-01 0 9.760 9.750 9.760 9.520 9.760 8,165,074 79,095,797 9.6871 7.080 7.073 7.080 6.906 7.080 11,255,982 7.0270 0.21%
2022-05-31 0 9.740 9.730 9.740 9.490 9.820 28,753,474 279,041,956 9.7046 7.065 7.058 7.065 6.884 7.123 39,638,168 7.0397 2.10%
2022-05-30 0 9.540 9.520 9.540 9.360 9.580 8,084,047 76,505,039 9.4637 6.920 6.906 6.920 6.790 6.949 11,144,282 6.8650 0.85%
2022-05-27 0 9.460 9.450 9.460 9.340 9.550 6,358,104 60,129,955 9.4572 6.862 6.855 6.862 6.775 6.928 8,764,979 6.8603 0.75%
2022-05-26 0 9.390 9.390 9.430 9.350 9.650 18,029,366 170,367,982 9.4495 6.811 6.811 6.841 6.782 7.000 24,854,424 6.8546 -1.57%
2022-05-25 0 9.540 9.540 9.550 9.430 9.850 19,006,823 183,093,804 9.6331 6.920 6.920 6.928 6.841 7.145 26,201,900 6.9878 -0.63%
2022-05-24 0 9.600 9.590 9.600 9.540 9.990 14,032,840 136,932,962 9.7580 6.964 6.957 6.964 6.920 7.247 19,345,004 7.0785 -2.74%
2022-05-23 0 9.870 9.860 9.870 9.390 10.02 44,198,328 431,768,600 9.7689 7.160 7.152 7.160 6.811 7.268 60,929,707 7.0863 7.87%
2022-05-20 0 9.750 9.750 9.760 9.320 9.840 32,566,054 315,619,647 9.6917 6.637 6.637 6.644 6.345 6.699 47,837,879 6.5977 4.84%
2022-05-19 0 9.300 9.280 9.300 8.900 9.320 12,657,110 116,223,156 9.1824 6.331 6.317 6.331 6.059 6.345 18,592,651 6.2510 0.22%
2022-05-18 0 9.280 9.280 9.290 9.170 9.370 9,299,819 86,104,190 9.2587 6.317 6.317 6.324 6.243 6.379 13,660,962 6.3029 -0.22%
2022-05-17 0 9.300 9.300 9.310 8.860 9.310 20,087,213 181,902,569 9.0556 6.331 6.331 6.338 6.032 6.338 29,507,095 6.1647 4.73%
2022-05-16 0 8.880 8.880 8.890 8.810 9.210 17,831,980 158,719,414 8.9008 6.045 6.045 6.052 5.997 6.270 26,194,273 6.0593 -0.89%
2022-05-13 0 8.960 8.960 8.970 8.610 9.020 19,130,943 168,906,283 8.8290 6.100 6.100 6.106 5.861 6.140 28,102,383 6.0104 3.94%
2022-05-12 0 8.620 8.620 8.630 8.480 8.890 16,125,234 139,798,993 8.6696 5.868 5.868 5.875 5.773 6.052 23,687,149 5.9019 -1.37%
2022-05-11 0 8.740 8.730 8.740 8.500 8.940 13,103,040 114,420,427 8.7324 5.950 5.943 5.950 5.786 6.086 19,247,700 5.9446 0.23%
2022-05-10 0 8.720 8.710 8.720 8.290 8.820 18,933,395 163,938,052 8.6587 5.936 5.929 5.936 5.643 6.004 27,812,195 5.8945 -2.90%
2022-05-06 0 8.980 8.980 9.000 8.910 9.430 14,877,597 134,825,570 9.0623 6.113 6.113 6.127 6.066 6.420 21,854,434 6.1693 -5.27%
2022-05-05 0 9.480 9.470 9.480 9.430 9.830 13,448,475 128,130,708 9.5275 6.454 6.447 6.454 6.420 6.692 19,755,126 6.4859 -1.66%
2022-05-04 0 9.640 9.620 9.640 9.560 9.830 4,126,126 39,798,550 9.6455 6.563 6.549 6.563 6.508 6.692 6,061,069 6.5663 -1.63%
2022-05-03 0 9.800 9.780 9.800 9.530 9.890 5,890,601 57,427,932 9.7491 6.671 6.658 6.671 6.488 6.733 8,652,994 6.6368 -1.90%
2022-04-29 0 9.990 9.980 9.990 9.490 10.06 14,563,481 143,380,396 9.8452 6.801 6.794 6.801 6.460 6.848 21,393,014 6.7022 1.42%
2022-04-28 0 9.850 9.840 9.850 9.580 9.930 9,717,313 95,111,480 9.7878 6.705 6.699 6.705 6.522 6.760 14,274,239 6.6632 0.82%
2022-04-27 0 9.770 9.770 9.790 9.230 10.10 23,931,385 230,712,173 9.6406 6.651 6.651 6.665 6.283 6.876 35,153,989 6.5629 3.72%
2022-04-26 0 9.420 9.400 9.420 9.340 10.14 28,154,722 270,818,158 9.6189 6.413 6.399 6.413 6.358 6.903 41,357,856 6.5482 -6.73%
2022-04-25 0 10.10 10.08 10.10 10.06 10.62 24,141,377 246,706,916 10.219 6.876 6.862 6.876 6.848 7.230 35,462,456 6.9568 -6.65%
2022-04-22 0 10.82 10.80 10.82 10.40 11.00 18,962,644 203,407,020 10.727 7.366 7.352 7.366 7.080 7.488 27,855,161 7.3023 1.12%
2022-04-21 0 10.70 10.70 10.72 10.60 10.82 12,592,970 134,677,815 10.695 7.284 7.284 7.298 7.216 7.366 18,498,433 7.2805 1.13%
2022-04-20 0 10.58 10.56 10.58 10.50 10.96 18,268,927 196,056,616 10.732 7.202 7.189 7.202 7.148 7.461 26,836,125 7.3057 -3.11%
2022-04-19 0 10.92 10.92 10.96 10.38 11.16 28,815,444 313,729,068 10.888 7.434 7.434 7.461 7.066 7.597 42,328,423 7.4118 3.02%
2022-04-14 0 10.60 10.60 10.62 10.26 10.74 13,201,000 139,968,740 10.603 7.216 7.216 7.230 6.985 7.311 19,391,598 7.2180 2.12%
2022-04-13 0 10.38 10.38 10.40 9.760 10.50 18,206,255 186,980,127 10.270 7.066 7.066 7.080 6.644 7.148 26,744,064 6.9915 5.17%
2022-04-12 0 9.870 9.870 9.880 9.720 10.34 24,272,614 238,904,909 9.8426 6.719 6.719 6.726 6.617 7.039 35,655,237 6.7004 -2.85%
2022-04-11 0 10.16 10.12 10.16 10.02 10.50 13,828,811 140,530,894 10.162 6.917 6.889 6.917 6.821 7.148 20,313,821 6.9180 -3.61%
2022-04-08 0 10.54 10.52 10.54 10.18 10.60 18,290,812 190,184,148 10.398 7.175 7.162 7.175 6.930 7.216 26,868,273 7.0784 1.74%
2022-04-07 0 10.36 10.36 10.38 10.34 10.64 13,926,622 145,720,589 10.463 7.053 7.053 7.066 7.039 7.243 20,457,500 7.1231 -1.33%
2022-04-06 0 10.50 10.50 10.52 10.24 10.62 17,356,500 181,100,396 10.434 7.148 7.148 7.162 6.971 7.230 25,495,817 7.1031 -0.76%
2022-04-04 0 10.58 10.56 10.58 10.28 10.76 7,538,803 79,924,856 10.602 7.202 7.189 7.202 6.998 7.325 11,074,119 7.2173 0.38%
2022-04-01 0 10.54 10.50 10.54 10.20 10.58 10,143,392 105,990,697 10.449 7.175 7.148 7.175 6.944 7.202 14,900,127 7.1134 0.76%
2022-03-31 0 10.46 10.42 10.46 10.24 10.50 14,960,476 155,692,362 10.407 7.121 7.094 7.121 6.971 7.148 21,976,179 7.0846 1.55%
2022-03-30 0 10.30 10.28 10.30 10.10 10.58 18,847,482 193,040,826 10.242 7.012 6.998 7.012 6.876 7.202 27,685,993 6.9725 -3.01%
2022-03-29 0 10.62 10.60 10.62 10.38 10.68 17,442,271 184,268,241 10.564 7.230 7.216 7.230 7.066 7.271 25,621,810 7.1919 0.00%
2022-03-28 0 10.62 10.60 10.62 10.22 10.74 13,302,000 140,300,813 10.547 7.230 7.216 7.230 6.957 7.311 19,539,962 7.1802 -0.75%
2022-03-25 0 10.70 10.68 10.70 10.60 10.98 24,994,555 269,006,060 10.763 7.284 7.271 7.284 7.216 7.475 36,715,731 7.3267 -2.01%
2022-03-24 0 10.92 10.90 10.92 10.50 11.00 28,217,586 304,913,198 10.806 7.434 7.420 7.434 7.148 7.488 41,450,200 7.3561 6.43%
2022-03-23 0 10.26 10.24 10.26 10.02 10.66 24,017,048 245,646,603 10.228 6.985 6.971 6.985 6.821 7.257 35,279,823 6.9628 -2.84%
2022-03-22 0 10.56 10.54 10.56 10.08 10.76 21,031,500 221,612,082 10.537 7.189 7.175 7.189 6.862 7.325 30,894,205 7.1733 5.60%
2022-03-21 0 10.00 10.00 10.02 9.880 10.30 22,523,446 226,662,026 10.063 6.808 6.808 6.821 6.726 7.012 33,085,798 6.8507 -0.79%
2022-03-18 0 10.08 10.06 10.08 9.330 10.22 27,187,042 270,955,267 9.9663 6.862 6.848 6.862 6.351 6.957 39,936,383 6.7847 5.11%
2022-03-17 0 9.590 9.580 9.590 8.740 9.600 31,070,500 287,459,896 9.2519 6.528 6.522 6.528 5.950 6.535 45,640,986 6.2983 10.23%
2022-03-16 0 8.700 8.680 8.700 8.060 8.770 30,923,474 262,337,584 8.4834 5.923 5.909 5.923 5.487 5.970 45,425,012 5.7752 8.34%
2022-03-15 0 8.030 8.030 8.040 7.910 8.950 50,811,852 418,500,238 8.2363 5.466 5.466 5.473 5.385 6.093 74,640,029 5.6069 -12.62%
2022-03-14 0 9.190 9.190 9.200 9.110 9.940 28,997,823 273,721,859 9.4394 6.256 6.256 6.263 6.202 6.767 42,596,329 6.4259 -8.47%
2022-03-11 0 10.04 10.02 10.04 9.630 10.16 25,954,303 257,939,708 9.9382 6.835 6.821 6.835 6.556 6.917 38,125,552 6.7655 0.40%
2022-03-10 0 10.00 9.990 10.00 9.800 10.14 20,563,210 205,527,888 9.9949 6.808 6.801 6.808 6.671 6.903 30,206,311 6.8041 -0.60%
2022-03-09 0 10.06 10.04 10.06 9.670 10.36 37,515,444 375,201,770 10.001 6.848 6.835 6.848 6.583 7.053 55,108,281 6.8084 -2.90%
2022-03-08 0 10.36 10.34 10.36 9.890 11.12 65,055,747 683,494,328 10.506 7.053 7.039 7.053 6.733 7.570 95,563,587 7.1522 -9.91%
2022-03-07 0 11.50 11.50 11.52 11.28 11.72 46,905,417 537,976,491 11.469 7.829 7.829 7.842 7.679 7.978 68,901,674 7.8079 1.59%
2022-03-04 0 11.32 11.30 11.32 10.94 11.90 75,006,156 861,794,375 11.490 7.706 7.693 7.706 7.448 8.101 110,180,232 7.8217 -2.25%
2022-03-03 0 11.58 11.56 11.58 11.24 11.80 30,284,488 352,416,696 11.637 7.883 7.870 7.883 7.652 8.033 44,486,374 7.9219 4.32%
2022-03-02 0 11.10 11.10 11.12 10.70 11.24 30,565,850 338,457,030 11.073 7.556 7.556 7.570 7.284 7.652 44,899,681 7.5381 4.91%
2022-03-01 0 10.58 10.58 10.60 10.36 10.72 22,340,111 234,727,861 10.507 7.202 7.202 7.216 7.053 7.298 32,816,488 7.1527 -2.58%
2022-02-28 0 10.86 10.84 10.86 10.64 11.08 15,707,991 170,318,399 10.843 7.393 7.379 7.393 7.243 7.543 23,074,241 7.3813 1.31%
2022-02-25 0 10.72 10.70 10.72 10.54 10.88 13,808,893 147,540,103 10.684 7.298 7.284 7.298 7.175 7.407 20,284,562 7.2735 0.00%
2022-02-24 0 10.72 10.70 10.72 10.42 10.96 25,861,454 276,241,144 10.682 7.298 7.284 7.298 7.094 7.461 37,989,162 7.2716 -1.29%
2022-02-23 0 10.86 10.82 10.86 10.72 11.04 11,039,290 119,689,690 10.842 7.393 7.366 7.393 7.298 7.516 16,216,156 7.3809 -0.55%
2022-02-22 0 10.92 10.90 10.92 10.58 11.04 14,330,751 154,743,284 10.798 7.434 7.420 7.434 7.202 7.516 21,051,145 7.3508 1.49%
2022-02-21 0 10.76 10.74 10.76 10.50 10.90 11,242,896 120,630,073 10.729 7.325 7.311 7.325 7.148 7.420 16,515,243 7.3042 0.19%
2022-02-18 0 10.74 10.68 10.74 10.14 10.80 13,690,586 146,634,875 10.711 7.311 7.271 7.311 6.903 7.352 20,110,775 7.2914 0.94%
2022-02-17 0 10.64 10.58 10.64 10.52 10.94 15,102,500 161,729,990 10.709 7.243 7.202 7.243 7.162 7.448 22,184,805 7.2901 0.95%
2022-02-16 0 10.54 10.52 10.54 10.32 10.78 10,859,392 114,523,186 10.546 7.175 7.162 7.175 7.025 7.339 15,951,895 7.1793 0.76%
2022-02-15 0 10.46 10.44 10.46 10.00 10.60 18,703,000 194,079,736 10.377 7.121 7.107 7.121 6.808 7.216 27,473,757 7.0642 -0.76%
2022-02-14 0 10.54 10.52 10.54 10.42 10.86 19,575,328 207,276,806 10.589 7.175 7.162 7.175 7.094 7.393 28,755,162 7.2083 0.38%
2022-02-11 0 10.50 10.48 10.50 10.16 10.70 24,220,643 253,627,879 10.472 7.148 7.134 7.148 6.917 7.284 35,578,894 7.1286 -0.38%
2022-02-10 0 10.54 10.52 10.54 10.20 10.80 43,109,221 456,078,120 10.580 7.175 7.162 7.175 6.944 7.352 63,325,255 7.2022 5.72%
2022-02-09 0 9.970 9.970 9.980 9.800 10.24 44,863,595 451,488,098 10.064 6.787 6.787 6.794 6.671 6.971 65,902,341 6.8509 5.95%
2022-02-08 0 9.410 9.400 9.410 8.700 9.490 22,787,804 210,486,179 9.2368 6.406 6.399 6.406 5.923 6.460 33,474,126 6.2880 4.79%
2022-02-07 0 8.980 8.970 8.980 8.860 9.160 8,359,500 75,264,984 9.0035 6.113 6.106 6.113 6.032 6.236 12,279,681 6.1292 0.11%
2022-02-04 0 8.970 8.970 8.980 8.620 9.040 8,212,944 73,104,708 8.9012 6.106 6.106 6.113 5.868 6.154 12,064,397 6.0595 3.10%
2022-01-31 0 8.700 8.700 8.710 8.560 8.790 4,248,000 36,898,132 8.6860 5.923 5.923 5.929 5.827 5.984 6,240,096 5.9131 0.81%
2022-01-28 0 8.630 8.620 8.630 8.350 8.980 12,226,000 104,735,807 8.5666 5.875 5.868 5.875 5.684 6.113 17,959,373 5.8318 -3.25%
2022-01-27 0 8.920 8.910 8.920 8.800 9.190 13,435,000 119,461,455 8.8918 6.072 6.066 6.072 5.991 6.256 19,735,332 6.0532 -3.04%
2022-01-26 0 9.200 9.170 9.200 8.820 9.350 24,640,900 225,669,446 9.1583 6.263 6.243 6.263 6.004 6.365 36,196,230 6.2346 5.87%
2022-01-25 0 8.690 8.670 8.690 8.600 9.100 15,804,283 139,005,444 8.7954 5.916 5.902 5.916 5.855 6.195 23,215,689 5.9876 -4.19%
2022-01-24 0 9.070 9.050 9.070 8.930 9.220 15,120,651 137,184,598 9.0727 6.174 6.161 6.174 6.079 6.277 22,211,468 6.1763 -1.84%
2022-01-21 0 9.240 9.210 9.240 8.810 9.320 16,142,310 146,394,674 9.0690 6.290 6.270 6.290 5.997 6.345 23,712,233 6.1738 2.78%
2022-01-20 0 8.990 8.950 8.990 8.850 9.170 12,832,900 114,956,648 8.9580 6.120 6.093 6.120 6.025 6.243 18,850,878 6.0982 0.00%
2022-01-19 0 8.990 8.950 8.990 8.900 9.210 16,537,426 149,043,381 9.0125 6.120 6.093 6.120 6.059 6.270 24,292,639 6.1353 1.01%
2022-01-18 0 8.900 8.890 8.900 8.700 9.020 9,165,146 81,507,543 8.8932 6.059 6.052 6.059 5.923 6.140 13,463,134 6.0541 0.79%
2022-01-17 0 8.830 8.810 8.830 8.610 8.920 11,962,800 104,504,905 8.7358 6.011 5.997 6.011 5.861 6.072 17,572,745 5.9470 -1.12%
2022-01-14 0 8.930 8.920 8.930 8.870 9.280 11,809,375 105,883,377 8.9660 6.079 6.072 6.079 6.038 6.317 17,347,372 6.1037 -4.18%
2022-01-13 0 9.320 9.290 9.320 9.020 9.420 17,065,819 157,274,383 9.2158 6.345 6.324 6.345 6.140 6.413 25,068,821 6.2737 2.31%
2022-01-12 0 9.110 9.080 9.110 9.030 9.460 14,625,746 134,444,720 9.1923 6.202 6.181 6.202 6.147 6.440 21,484,478 6.2578 0.66%
2022-01-11 0 9.050 9.040 9.050 8.720 9.230 27,846,118 251,887,157 9.0457 6.161 6.154 6.161 5.936 6.283 40,904,532 6.1579 3.55%
2022-01-10 0 8.740 8.740 8.750 8.480 8.850 17,470,605 153,020,991 8.7588 5.950 5.950 5.957 5.773 6.025 25,663,431 5.9626 3.43%
2022-01-07 0 8.450 8.440 8.450 8.150 8.510 9,515,601 79,532,014 8.3581 5.752 5.746 5.752 5.548 5.793 13,977,934 5.6898 1.56%
2022-01-06 0 8.320 8.300 8.320 8.160 8.440 10,191,872 84,405,811 8.2817 5.664 5.650 5.664 5.555 5.746 14,971,342 5.6378 0.48%
2022-01-05 0 8.280 8.270 8.280 8.150 8.440 9,865,134 81,534,704 8.2649 5.637 5.630 5.637 5.548 5.746 14,491,381 5.6264 -1.66%
2022-01-04 0 8.420 8.420 8.430 8.370 8.610 9,387,300 79,525,910 8.4716 5.732 5.732 5.739 5.698 5.861 13,789,467 5.7671 -0.59%
2022-01-03 0 8.470 8.450 8.470 8.220 8.600 6,740,650 57,276,719 8.4972 5.766 5.752 5.766 5.596 5.855 9,901,672 5.7846 2.92%
2021-12-31 0 8.230 8.230 8.270 8.000 8.280 4,500,170 36,903,918 8.2006 5.603 5.603 5.630 5.446 5.637 6,610,521 5.5826 2.24%
2021-12-30 0 8.050 8.040 8.050 7.930 8.340 4,590,287 36,866,533 8.0314 5.480 5.473 5.480 5.398 5.678 6,742,898 5.4675 -1.11%
2021-12-29 0 8.140 8.140 8.160 8.100 8.390 3,143,060 25,645,358 8.1594 5.541 5.541 5.555 5.514 5.712 4,616,995 5.5546 -2.28%
2021-12-28 0 8.330 8.330 8.340 8.220 8.560 6,962,507 58,053,157 8.3380 5.671 5.671 5.678 5.596 5.827 10,227,569 5.6761 -0.48%
2021-12-24 0 8.370 8.360 8.370 8.200 8.570 3,142,738 26,182,932 8.3312 5.698 5.691 5.698 5.582 5.834 4,616,522 5.6716 -1.30%
2021-12-23 0 8.480 8.480 8.490 8.000 8.690 25,543,362 217,304,908 8.5073 5.773 5.773 5.780 5.446 5.916 37,521,901 5.7914 6.67%
2021-12-22 0 7.950 7.930 7.950 7.710 7.960 6,013,671 47,273,396 7.8610 5.412 5.398 5.412 5.249 5.419 8,833,777 5.3514 2.98%
2021-12-21 0 7.720 7.710 7.720 7.360 7.770 9,049,025 69,173,149 7.6443 5.255 5.249 5.255 5.010 5.289 13,292,558 5.2039 0.52%
2021-12-20 0 7.680 7.670 7.680 7.630 8.160 12,215,220 95,125,384 7.7874 5.228 5.221 5.228 5.194 5.555 17,943,538 5.3014 -5.19%
2021-12-17 0 8.100 8.100 8.110 7.850 8.150 16,884,428 136,304,278 8.0728 5.514 5.514 5.521 5.344 5.548 24,802,367 5.4956 2.66%
2021-12-16 0 7.890 7.890 7.910 7.460 7.920 13,191,114 103,228,290 7.8256 5.371 5.371 5.385 5.078 5.392 19,377,076 5.3273 5.34%
2021-12-15 0 7.490 7.480 7.490 7.410 7.660 5,234,422 39,376,807 7.5227 5.099 5.092 5.099 5.044 5.215 7,689,100 5.1211 -1.19%
2021-12-14 0 7.580 7.560 7.580 7.500 7.850 9,926,530 75,125,490 7.5682 5.160 5.147 5.160 5.106 5.344 14,581,568 5.1521 -2.45%
2021-12-13 0 7.770 7.760 7.770 7.750 7.910 10,126,861 79,284,089 7.8291 5.289 5.283 5.289 5.276 5.385 14,875,844 5.3297 0.39%
2021-12-10 0 7.740 7.740 7.750 7.730 7.890 9,132,973 71,081,134 7.7829 5.269 5.269 5.276 5.262 5.371 13,415,873 5.2983 -1.53%
2021-12-09 0 7.860 7.850 7.860 7.680 7.890 6,393,005 50,042,370 7.8277 5.351 5.344 5.351 5.228 5.371 9,391,000 5.3288 1.55%
2021-12-08 0 7.740 7.740 7.750 7.570 7.850 9,779,675 75,442,824 7.7142 5.269 5.269 5.276 5.153 5.344 14,365,846 5.2515 2.11%
2021-12-07 0 7.580 7.580 7.590 7.350 7.600 10,800,058 80,973,231 7.4975 5.160 5.160 5.167 5.004 5.174 15,864,736 5.1040 3.69%
2021-12-06 0 7.310 7.300 7.310 7.280 7.760 13,953,863 103,754,026 7.4355 4.976 4.970 4.976 4.956 5.283 20,497,516 5.0618 -2.14%
2021-12-03 0 7.470 7.470 7.480 7.270 7.700 9,561,315 71,091,608 7.4353 5.085 5.085 5.092 4.949 5.242 14,045,086 5.0617 2.33%
2021-12-02 0 7.300 7.300 7.310 7.280 7.610 19,566,251 144,432,479 7.3817 4.970 4.970 4.976 4.956 5.181 28,741,829 5.0252 -4.07%
2021-12-01 0 7.610 7.610 7.630 7.480 7.700 9,689,834 73,758,893 7.6120 5.181 5.181 5.194 5.092 5.242 14,233,874 5.1819 0.66%
2021-11-30 0 7.560 7.560 7.580 7.460 7.810 17,887,738 135,986,359 7.6022 5.147 5.147 5.160 5.078 5.317 26,276,178 5.1753 1.07%
2021-11-29 0 7.480 7.470 7.480 7.240 7.650 12,629,348 94,234,164 7.4615 5.092 5.085 5.092 4.929 5.208 18,551,871 5.0795 -0.27%
2021-11-26 0 7.500 7.480 7.500 7.470 7.800 6,929,000 52,490,958 7.5755 5.106 5.092 5.106 5.085 5.310 10,178,349 5.1571 -3.23%
2021-11-25 0 7.750 7.740 7.750 7.670 7.790 4,163,531 32,159,967 7.7242 5.276 5.269 5.276 5.221 5.303 6,116,015 5.2583 0.52%
2021-11-24 0 7.710 7.710 7.730 7.600 7.990 11,379,677 87,581,222 7.6963 5.249 5.249 5.262 5.174 5.439 16,716,167 5.2393 -3.02%
2021-11-23 0 7.950 7.940 7.950 7.530 8.140 19,888,509 158,307,141 7.9597 5.412 5.405 5.412 5.126 5.541 29,215,209 5.4187 4.06%
2021-11-22 0 7.640 7.640 7.670 7.620 7.840 7,502,836 57,732,384 7.6947 5.201 5.201 5.221 5.187 5.337 11,021,285 5.2383 0.26%
2021-11-19 0 7.620 7.610 7.620 7.530 7.760 12,139,069 92,414,654 7.6130 5.187 5.181 5.187 5.126 5.283 17,831,676 5.1826 0.00%
2021-11-18 0 7.620 7.620 7.630 7.390 7.920 18,705,715 144,190,769 7.7084 5.187 5.187 5.194 5.031 5.392 27,477,745 5.2475 1.60%
2021-11-17 0 7.500 7.480 7.500 7.300 7.570 11,824,323 88,391,510 7.4754 5.106 5.092 5.106 4.970 5.153 17,369,330 5.0889 0.67%
2021-11-16 0 7.450 7.430 7.450 7.370 7.640 13,152,532 98,143,251 7.4619 5.072 5.058 5.072 5.017 5.201 19,320,401 5.0798 -1.19%
2021-11-15 0 7.540 7.530 7.540 7.450 7.780 9,174,774 69,317,802 7.5553 5.133 5.126 5.133 5.072 5.296 13,477,277 5.1433 -1.44%
2021-11-12 0 7.650 7.640 7.650 7.480 7.780 22,316,235 170,429,402 7.6370 5.208 5.201 5.208 5.092 5.296 32,781,415 5.1990 2.00%
2021-11-11 0 7.500 7.500 7.520 7.250 7.540 18,312,234 136,985,445 7.4805 5.106 5.106 5.119 4.936 5.133 26,899,741 5.0924 3.16%
2021-11-10 0 7.270 7.260 7.270 6.880 7.330 45,524,900 323,659,790 7.1095 4.949 4.942 4.949 4.684 4.990 66,873,765 4.8399 0.28%
2021-11-09 0 7.250 7.240 7.250 7.170 7.490 24,365,301 177,111,075 7.2690 4.936 4.929 4.936 4.881 5.099 35,791,389 4.9484 0.97%
2021-11-08 0 7.180 7.170 7.180 7.040 7.400 37,961,378 272,469,300 7.1775 4.888 4.881 4.888 4.793 5.038 55,763,335 4.8862 -0.69%
2021-11-05 0 7.230 7.210 7.230 7.080 7.660 42,223,521 305,002,917 7.2235 4.922 4.908 4.922 4.820 5.215 62,024,207 4.9175 -7.07%
2021-11-04 0 7.780 7.780 7.790 7.750 8.240 17,693,143 139,181,985 7.8664 5.296 5.296 5.303 5.276 5.609 25,990,328 5.3551 -2.75%
2021-11-03 0 8.450 8.450 8.460 8.120 8.480 19,412,706 161,427,673 8.3156 5.446 5.446 5.453 5.233 5.465 30,120,319 5.3594 2.05%
2021-11-02 0 8.280 8.260 8.280 8.170 8.620 21,712,704 181,230,179 8.3467 5.337 5.324 5.337 5.266 5.556 33,688,945 5.3795 -1.66%
2021-11-01 0 8.420 8.410 8.420 8.360 8.730 19,606,936 165,775,979 8.4550 5.427 5.420 5.427 5.388 5.627 30,421,682 5.4493 -2.66%
2021-10-29 0 8.650 8.650 8.660 8.540 8.920 22,859,771 197,965,519 8.6600 5.575 5.575 5.581 5.504 5.749 35,468,708 5.5814 3.35%
2021-10-28 0 8.370 8.360 8.370 8.200 8.880 35,351,621 296,642,618 8.3912 5.395 5.388 5.395 5.285 5.723 54,850,783 5.4082 -5.42%
2021-10-27 0 8.850 8.830 8.850 8.630 9.370 34,062,473 300,792,633 8.8306 5.704 5.691 5.704 5.562 6.039 52,850,569 5.6914 -3.80%
2021-10-26 0 9.200 9.190 9.200 9.150 9.490 11,282,483 104,476,176 9.2600 5.929 5.923 5.929 5.897 6.116 17,505,648 5.9681 -1.71%
2021-10-25 0 9.360 9.350 9.360 9.120 9.450 13,139,867 122,718,923 9.3394 6.033 6.026 6.033 5.878 6.091 20,387,523 6.0193 0.11%
2021-10-22 0 9.350 9.350 9.360 9.270 9.650 17,643,096 165,414,291 9.3756 6.026 6.026 6.033 5.975 6.219 27,374,632 6.0426 -4.59%
2021-10-21 0 9.800 9.780 9.800 9.630 9.990 16,725,029 164,305,949 9.8240 6.316 6.303 6.316 6.207 6.439 25,950,180 6.3316 0.72%
2021-10-20 0 9.730 9.710 9.730 9.440 9.860 22,684,192 219,743,755 9.6871 6.271 6.258 6.271 6.084 6.355 35,196,284 6.2434 -2.21%
2021-10-19 0 9.950 9.930 9.950 9.700 10.02 16,960,318 167,588,845 9.8812 6.413 6.400 6.413 6.252 6.458 26,315,249 6.3685 0.10%
2021-10-18 0 9.940 9.930 9.940 9.710 10.18 20,729,178 205,418,825 9.9096 6.406 6.400 6.406 6.258 6.561 32,162,928 6.3868 3.54%
2021-10-15 0 9.600 9.570 9.600 9.430 9.940 36,535,496 351,080,218 9.6093 6.187 6.168 6.187 6.078 6.406 56,687,656 6.1932 1.80%
2021-10-12 0 9.430 9.410 9.430 9.180 9.700 29,545,204 276,651,854 9.3637 6.078 6.065 6.078 5.917 6.252 45,841,676 6.0349 0.53%
2021-10-11 0 9.380 9.370 9.380 9.280 9.730 26,007,848 244,650,232 9.4068 6.045 6.039 6.045 5.981 6.271 40,353,194 6.0627 -3.50%
2021-10-08 0 9.720 9.720 9.730 9.600 10.38 24,124,564 236,451,761 9.8013 6.265 6.265 6.271 6.187 6.690 37,431,133 6.3170 -2.61%
2021-10-07 0 9.980 9.980 10.02 9.800 10.08 11,756,013 117,148,835 9.9650 6.432 6.432 6.458 6.316 6.497 18,240,366 6.4225 0.71%
2021-10-06 0 9.910 9.900 9.910 9.900 10.46 13,484,870 135,875,732 10.076 6.387 6.381 6.387 6.381 6.742 20,922,822 6.4941 -2.65%
2021-10-05 0 10.18 10.18 10.20 9.760 10.32 11,411,607 116,009,086 10.166 6.561 6.561 6.574 6.290 6.651 17,705,994 6.5520 3.35%
2021-10-04 0 9.850 9.830 9.850 9.690 10.30 11,944,100 117,205,031 9.8128 6.348 6.335 6.348 6.245 6.638 18,532,198 6.3244 -1.70%
2021-09-30 0 10.02 10.02 10.04 9.660 10.12 14,904,987 147,866,581 9.9206 6.458 6.458 6.471 6.226 6.522 23,126,244 6.3939 0.20%
2021-09-29 0 10.00 10.00 10.02 9.910 10.36 16,738,664 167,707,766 10.019 6.445 6.445 6.458 6.387 6.677 25,971,336 6.4574 -3.10%
2021-09-28 0 10.32 10.30 10.32 9.800 10.46 42,686,474 431,019,982 10.097 6.651 6.638 6.651 6.316 6.742 66,231,376 6.5078 1.78%
2021-09-27 0 10.14 10.14 10.16 10.00 10.92 27,129,785 277,524,487 10.230 6.535 6.535 6.548 6.445 7.038 42,093,966 6.5930 -5.59%
2021-09-24 0 10.74 10.74 10.76 10.54 11.76 40,111,375 439,094,978 10.947 6.922 6.922 6.935 6.793 7.579 62,235,910 7.0553 -7.57%
2021-09-23 0 11.62 11.60 11.62 11.20 12.30 32,614,100 382,641,044 11.732 7.489 7.476 7.489 7.218 7.927 50,603,306 7.5616 0.52%
2021-09-21 0 11.56 11.54 11.56 11.26 11.80 18,653,543 213,331,957 11.437 7.450 7.438 7.450 7.257 7.605 28,942,419 7.3709 -0.17%
2021-09-20 0 11.58 11.56 11.58 11.10 12.10 21,296,985 245,415,543 11.523 7.463 7.450 7.463 7.154 7.799 33,043,924 7.4269 -4.61%
2021-09-17 0 12.14 12.14 12.16 12.02 12.86 43,965,550 540,823,987 12.301 7.824 7.824 7.837 7.747 8.288 68,215,962 7.9281 -4.86%
2021-09-16 0 12.76 12.74 12.76 12.50 13.26 27,701,710 353,147,248 12.748 8.224 8.211 8.224 8.056 8.546 42,981,352 8.2163 -3.33%
2021-09-15 0 13.20 13.18 13.20 12.82 13.48 22,665,963 297,901,718 13.143 8.507 8.495 8.507 8.263 8.688 35,168,000 8.4708 -1.20%
2021-09-14 0 13.36 13.36 13.38 13.10 14.00 40,360,113 545,081,930 13.505 8.611 8.611 8.623 8.443 9.023 62,621,846 8.7043 -3.75%
2021-09-13 0 13.88 13.86 13.88 13.28 14.26 76,031,391 1,052,569,379 13.844 8.946 8.933 8.946 8.559 9.191 117,968,602 8.9225 3.74%
2021-09-10 0 13.38 13.36 13.38 12.94 14.34 62,179,106 844,983,491 13.590 8.623 8.611 8.623 8.340 9.242 96,475,707 8.7585 1.67%
2021-09-09 0 13.16 13.14 13.16 11.54 13.60 88,937,753 1,140,816,191 12.827 8.482 8.469 8.482 7.438 8.765 137,993,824 8.2672 14.43%
2021-09-08 0 11.50 11.50 11.52 11.20 11.58 23,087,343 264,401,728 11.452 7.412 7.412 7.425 7.218 7.463 35,821,804 7.3810 2.68%
2021-09-07 0 11.20 11.18 11.20 10.70 11.22 32,304,242 354,783,316 10.983 7.218 7.206 7.218 6.896 7.231 50,122,538 7.0783 5.86%
2021-09-06 0 10.58 10.56 10.58 10.12 11.28 52,882,737 554,499,261 10.485 6.819 6.806 6.819 6.522 7.270 82,051,669 6.7579 -3.99%
2021-09-03 0 11.02 10.98 11.02 10.90 11.70 23,440,000 262,714,166 11.208 7.102 7.077 7.102 7.025 7.541 36,368,978 7.2236 -3.50%
2021-09-02 0 11.42 11.40 11.42 11.10 11.46 17,339,859 196,307,858 11.321 7.360 7.347 7.360 7.154 7.386 26,904,136 7.2966 1.78%
2021-09-01 0 11.22 11.20 11.22 11.00 11.86 26,760,297 304,545,000 11.380 7.231 7.218 7.231 7.090 7.644 41,520,677 7.3348 -3.28%
2021-08-31 0 11.60 11.58 11.60 10.94 11.72 30,374,682 344,823,594 11.352 7.476 7.463 7.476 7.051 7.554 47,128,676 7.3166 2.65%
2021-08-30 0 11.30 11.30 11.32 10.98 12.00 38,158,100 436,978,156 11.452 7.283 7.283 7.296 7.077 7.734 59,205,252 7.3807 -2.59%
2021-08-27 0 11.60 11.58 11.60 11.38 11.82 19,819,500 230,013,492 11.605 7.476 7.463 7.476 7.334 7.618 30,751,492 7.4798 1.05%
2021-08-26 0 11.48 11.48 11.50 11.22 11.70 25,341,173 292,363,181 11.537 7.399 7.399 7.412 7.231 7.541 39,318,796 7.4357 1.06%
2021-08-25 0 11.36 11.36 11.38 10.72 11.42 35,641,277 398,969,148 11.194 7.322 7.322 7.334 6.909 7.360 55,300,206 7.2146 6.17%
2021-08-24 0 10.70 10.68 10.70 10.66 11.10 17,125,623 185,497,169 10.832 6.896 6.883 6.896 6.870 7.154 26,571,733 6.9810 0.38%
2021-08-23 0 10.66 10.66 10.68 10.20 10.78 25,551,141 268,579,705 10.511 6.870 6.870 6.883 6.574 6.948 39,644,578 6.7747 3.29%
2021-08-20 0 10.32 10.32 10.34 9.960 10.76 28,680,553 294,417,245 10.265 6.651 6.651 6.664 6.419 6.935 44,500,103 6.6161 -3.91%
2021-08-19 0 10.74 10.70 10.74 10.62 11.10 19,209,731 207,638,543 10.809 6.922 6.896 6.922 6.845 7.154 29,805,388 6.9665 -3.42%
2021-08-18 0 11.12 11.12 11.14 10.70 11.32 15,379,483 172,017,330 11.185 7.167 7.167 7.180 6.896 7.296 23,862,461 7.2087 1.09%
2021-08-17 0 11.00 10.98 11.00 10.86 11.42 23,319,000 258,151,377 11.070 7.090 7.077 7.090 6.999 7.360 36,181,238 7.1350 -2.83%
2021-08-16 0 11.32 11.32 11.34 11.20 12.10 22,330,600 258,827,968 11.591 7.296 7.296 7.309 7.218 7.799 34,647,658 7.4703 -2.75%
2021-08-13 0 11.64 11.62 11.64 11.20 11.66 21,917,746 253,028,243 11.544 7.502 7.489 7.502 7.218 7.515 34,007,083 7.4405 1.75%
2021-08-12 0 11.44 11.40 11.44 10.96 11.50 41,221,376 467,153,971 11.333 7.373 7.347 7.373 7.064 7.412 63,958,163 7.3041 4.76%
2021-08-11 0 10.92 10.90 10.92 10.06 11.06 38,431,700 410,255,965 10.675 7.038 7.025 7.038 6.484 7.128 59,629,764 6.8801 10.19%
2021-08-10 0 9.910 9.900 9.910 9.610 9.960 6,732,600 66,276,209 9.8441 6.387 6.381 6.387 6.194 6.419 10,446,151 6.3446 1.23%
2021-08-09 0 9.790 9.770 9.790 9.660 10.16 8,071,092 78,742,213 9.7561 6.310 6.297 6.310 6.226 6.548 12,522,925 6.2878 -1.31%
2021-08-06 0 9.920 9.920 9.950 9.730 10.16 13,241,271 132,134,966 9.9790 6.393 6.393 6.413 6.271 6.548 20,544,859 6.4315 0.61%
2021-08-05 0 9.860 9.860 9.870 9.820 10.18 13,045,933 129,518,740 9.9279 6.355 6.355 6.361 6.329 6.561 20,241,777 6.3986 -3.90%
2021-08-04 0 10.26 10.24 10.26 9.770 10.32 18,563,200 189,167,866 10.190 6.613 6.600 6.613 6.297 6.651 28,802,245 6.5678 3.12%
2021-08-03 0 9.950 9.940 9.950 9.820 10.42 17,823,500 177,725,225 9.9714 6.413 6.406 6.413 6.329 6.716 27,654,543 6.4266 -3.77%
2021-08-02 0 10.34 10.30 10.34 9.870 10.36 17,401,670 175,731,418 10.099 6.664 6.638 6.664 6.361 6.677 27,000,041 6.5086 0.39%
2021-07-30 0 10.30 10.28 10.30 9.960 10.50 24,785,771 253,724,663 10.237 6.638 6.626 6.638 6.419 6.767 38,457,047 6.5976 3.41%
2021-07-29 0 9.960 9.950 9.960 9.530 10.06 15,492,709 152,821,204 9.8641 6.419 6.413 6.419 6.142 6.484 24,038,140 6.3574 5.29%
2021-07-28 0 9.460 9.450 9.460 9.200 9.970 24,785,426 234,377,509 9.4563 6.097 6.091 6.097 5.929 6.426 38,456,511 6.0946 -3.17%
2021-07-27 0 9.770 9.760 9.770 9.570 10.90 27,264,825 278,643,890 10.220 6.297 6.290 6.297 6.168 7.025 42,303,491 6.5868 -3.65%
2021-07-26 0 10.14 10.14 10.16 10.10 10.76 16,515,792 172,116,941 10.421 6.535 6.535 6.548 6.510 6.935 25,625,533 6.7166 -2.12%
2021-07-23 0 10.36 10.34 10.36 10.32 10.94 17,107,000 182,083,170 10.644 6.677 6.664 6.677 6.651 7.051 26,542,838 6.8600 -0.38%
2021-07-22 0 10.40 10.40 10.42 10.04 10.52 15,068,652 156,347,912 10.376 6.703 6.703 6.716 6.471 6.780 23,380,183 6.6872 3.59%
2021-07-21 0 10.04 10.04 10.06 9.800 10.32 15,801,222 158,654,387 10.041 6.471 6.471 6.484 6.316 6.651 24,516,822 6.4712 1.62%
2021-07-20 0 9.880 9.880 9.890 9.800 10.36 19,422,014 193,908,377 9.9839 6.368 6.368 6.374 6.316 6.677 30,134,761 6.4347 -5.90%
2021-07-19 0 10.50 10.50 10.52 10.22 10.70 16,782,500 175,470,319 10.456 6.767 6.767 6.780 6.587 6.896 26,039,351 6.7387 -0.38%
2021-07-16 0 10.54 10.50 10.54 10.30 10.86 26,381,947 280,053,923 10.615 6.793 6.767 6.793 6.638 6.999 40,933,638 6.8417 2.53%
2021-07-15 0 10.28 10.26 10.28 9.950 10.34 19,875,000 202,079,702 10.168 6.626 6.613 6.626 6.413 6.664 30,837,604 6.5530 1.78%
2021-07-14 0 10.10 10.08 10.10 9.880 10.78 38,991,643 392,922,805 10.077 6.510 6.497 6.510 6.368 6.948 60,498,559 6.4947 -5.43%
2021-07-13 0 10.68 10.68 10.70 10.40 10.72 13,741,975 145,715,812 10.604 6.883 6.883 6.896 6.703 6.909 21,321,740 6.8341 1.71%
2021-07-12 0 10.50 10.50 10.52 10.38 10.94 19,208,118 203,088,469 10.573 6.767 6.767 6.780 6.690 7.051 29,802,885 6.8144 -1.13%
2021-07-09 0 10.62 10.62 10.64 10.18 10.80 24,754,089 262,021,705 10.585 6.845 6.845 6.858 6.561 6.961 38,407,890 6.8221 3.51%
2021-07-08 0 10.26 10.24 10.26 10.18 10.68 21,428,958 221,067,163 10.316 6.613 6.600 6.613 6.561 6.883 33,248,691 6.6489 -3.21%
2021-07-07 0 10.60 10.58 10.60 10.22 10.64 18,701,783 195,296,443 10.443 6.832 6.819 6.832 6.587 6.858 29,017,267 6.7304 -1.12%
2021-07-06 0 10.72 10.70 10.72 10.42 10.96 20,214,180 215,081,634 10.640 6.909 6.896 6.909 6.716 7.064 31,363,869 6.8576 0.00%
2021-07-05 0 10.72 10.72 10.74 10.54 11.12 25,679,605 275,564,420 10.731 6.909 6.909 6.922 6.793 7.167 39,843,899 6.9161 3.08%
2021-07-02 0 10.40 10.40 10.42 10.16 10.74 16,592,652 172,010,555 10.367 6.703 6.703 6.716 6.548 6.922 25,744,787 6.6814 -1.14%
2021-06-30 0 10.52 10.50 10.52 10.34 10.94 40,246,661 425,149,765 10.564 6.780 6.767 6.780 6.664 7.051 62,445,817 6.8083 2.14%
2021-06-29 0 10.30 10.28 10.30 10.12 10.42 16,469,441 168,388,040 10.224 6.638 6.626 6.638 6.522 6.716 25,553,615 6.5896 0.59%
2021-06-28 0 10.24 10.22 10.24 10.10 10.98 22,996,845 235,114,761 10.224 6.600 6.587 6.600 6.510 7.077 35,681,389 6.5893 -4.12%
2021-06-25 0 10.68 10.66 10.68 10.34 10.82 33,210,187 350,729,962 10.561 6.883 6.870 6.883 6.664 6.974 51,528,182 6.8066 2.50%
2021-06-24 0 10.42 10.38 10.42 10.20 10.64 18,089,000 188,442,985 10.418 6.716 6.690 6.716 6.574 6.858 28,066,487 6.7142 2.16%
2021-06-23 0 10.20 10.18 10.20 10.08 10.40 26,578,070 271,831,501 10.228 6.574 6.561 6.574 6.497 6.703 41,237,938 6.5918 2.10%
2021-06-22 0 9.990 9.990 10.00 9.800 10.18 20,828,142 208,181,665 9.9952 6.439 6.439 6.445 6.316 6.561 32,316,478 6.4420 0.81%
2021-06-21 0 9.910 9.910 9.930 9.400 10.06 39,281,214 383,229,636 9.7561 6.387 6.387 6.400 6.058 6.484 60,947,851 6.2878 -0.90%
2021-06-18 0 10.00 10.00 10.04 9.660 10.26 65,204,768 648,399,461 9.9440 6.445 6.445 6.471 6.226 6.613 101,170,256 6.4090 -3.10%
2021-06-17 0 10.32 10.32 10.34 10.20 10.72 23,317,028 242,435,822 10.397 6.651 6.651 6.664 6.574 6.909 36,178,178 6.7012 0.78%
2021-06-16 0 10.24 10.24 10.26 10.12 11.18 45,454,197 473,667,458 10.421 6.600 6.600 6.613 6.522 7.206 70,525,713 6.7162 -8.73%
2021-06-15 0 11.22 11.22 11.24 11.00 11.50 17,843,928 199,867,523 11.201 7.231 7.231 7.244 7.090 7.412 27,686,239 7.2190 -1.58%
2021-06-11 0 11.40 11.36 11.40 11.00 11.42 24,040,647 270,544,577 11.254 7.347 7.322 7.347 7.090 7.360 37,300,929 7.2530 3.26%
2021-06-10 0 11.04 11.04 11.06 10.82 11.28 10,068,651 111,579,682 11.082 7.115 7.115 7.128 6.974 7.270 15,622,293 7.1423 -0.36%
2021-06-09 0 11.08 11.04 11.08 10.74 11.12 15,116,564 165,515,529 10.949 7.141 7.115 7.141 6.922 7.167 23,454,522 7.0569 2.40%
2021-06-08 0 10.82 10.80 10.82 10.68 11.38 22,330,698 242,718,141 10.869 6.974 6.961 6.974 6.883 7.334 34,647,810 7.0053 -3.22%
2021-06-07 0 11.18 11.16 11.18 10.92 11.18 15,175,235 167,783,414 11.056 7.206 7.193 7.206 7.038 7.206 23,545,554 7.1259 2.95%
2021-06-04 0 10.86 10.86 10.88 10.72 11.28 28,823,742 314,798,065 10.921 6.999 6.999 7.012 6.909 7.270 44,722,272 7.0390 -4.74%
2021-06-03 0 11.40 11.36 11.40 11.26 11.88 17,564,890 201,403,117 11.466 7.347 7.322 7.347 7.257 7.657 27,253,290 7.3900 -1.04%
2021-06-02 0 12.02 12.00 12.02 11.86 12.64 20,424,673 248,392,302 12.161 7.425 7.412 7.425 7.326 7.808 33,065,919 7.5120 -2.28%
2021-06-01 0 12.30 12.30 12.32 11.80 12.52 17,200,508 207,801,190 12.081 7.598 7.598 7.610 7.289 7.734 27,846,253 7.4624 -1.76%
2021-05-31 0 12.52 12.50 12.52 12.16 12.58 16,435,650 203,290,254 12.369 7.734 7.721 7.734 7.511 7.771 26,608,008 7.6402 -0.16%
2021-05-28 0 12.54 12.52 12.54 12.12 12.94 31,375,963 389,570,454 12.416 7.746 7.734 7.746 7.486 7.993 50,795,185 7.6694 4.33%
2021-05-27 0 12.02 12.00 12.02 11.82 12.14 53,221,463 638,902,501 12.005 7.425 7.412 7.425 7.301 7.499 86,161,310 7.4152 0.00%
2021-05-26 0 12.02 12.00 12.02 11.86 12.30 13,305,757 160,521,610 12.064 7.425 7.412 7.425 7.326 7.598 21,540,961 7.4519 -1.15%
2021-05-25 0 12.16 12.12 12.16 11.70 12.18 13,677,853 164,509,346 12.027 7.511 7.486 7.511 7.227 7.524 22,143,355 7.4293 2.18%
2021-05-24 0 11.90 11.88 11.90 11.66 12.20 14,838,848 177,705,328 11.976 7.351 7.338 7.351 7.202 7.536 24,022,913 7.3973 -2.14%
2021-05-21 0 12.16 12.14 12.16 11.40 12.20 25,910,096 309,635,739 11.950 7.511 7.499 7.511 7.042 7.536 41,946,382 7.3817 3.23%
2021-05-20 0 11.78 11.76 11.78 10.64 11.78 70,086,095 787,921,937 11.242 7.276 7.264 7.276 6.572 7.276 113,463,806 6.9443 -5.46%
2021-05-18 0 12.46 12.46 12.48 12.28 12.80 19,029,680 238,488,794 12.532 7.696 7.696 7.709 7.585 7.907 30,807,536 7.7412 2.13%
2021-05-17 0 12.20 12.18 12.20 11.98 12.60 24,782,532 301,186,381 12.153 7.536 7.524 7.536 7.400 7.783 40,120,946 7.5070 -0.49%
2021-05-14 0 12.26 12.18 12.26 11.76 12.64 45,129,341 543,942,661 12.053 7.573 7.524 7.573 7.264 7.808 73,060,809 7.4451 -1.45%
2021-05-13 0 12.44 12.44 12.46 12.36 13.44 47,981,721 611,228,556 12.739 7.684 7.684 7.696 7.635 8.302 77,678,585 7.8687 -9.72%
2021-05-12 0 13.78 13.78 13.80 13.38 14.36 23,955,606 329,739,362 13.765 8.512 8.512 8.524 8.265 8.870 38,782,218 8.5023 1.03%
2021-05-11 0 13.64 13.64 13.66 13.10 13.84 31,273,906 423,821,355 13.552 8.425 8.425 8.438 8.092 8.549 50,629,963 8.3710 -2.99%
2021-05-10 0 14.06 14.06 14.10 13.74 14.40 39,683,366 556,933,661 14.034 8.685 8.685 8.710 8.487 8.895 64,244,209 8.6690 2.93%
2021-05-07 0 13.66 13.64 13.66 13.58 14.32 35,642,665 498,377,201 13.983 8.438 8.425 8.438 8.388 8.845 57,702,636 8.6370 -0.73%
2021-05-06 0 13.76 13.72 13.76 12.94 13.76 39,525,362 532,013,029 13.460 8.499 8.475 8.499 7.993 8.499 63,988,413 8.3142 2.69%
2021-05-05 0 13.40 13.40 13.42 12.74 13.44 24,103,354 319,843,604 13.270 8.277 8.277 8.289 7.869 8.302 39,021,410 8.1966 2.45%
2021-05-04 0 13.08 13.08 13.10 11.96 13.32 27,698,000 358,816,563 12.955 8.079 8.079 8.092 7.388 8.228 44,840,856 8.0020 9.00%
2021-05-03 0 12.00 11.98 12.00 11.86 12.36 12,800,677 153,889,849 12.022 7.412 7.400 7.412 7.326 7.635 20,723,277 7.4259 -2.44%
2021-04-30 0 12.30 12.30 12.32 12.16 12.44 10,009,932 123,063,136 12.294 7.598 7.598 7.610 7.511 7.684 16,205,283 7.5940 -0.97%
2021-04-29 0 12.42 12.42 12.44 11.84 12.52 14,696,230 181,029,663 12.318 7.672 7.672 7.684 7.314 7.734 23,792,026 7.6088 4.19%
2021-04-28 0 11.92 11.90 11.92 11.78 12.26 16,580,479 198,358,640 11.963 7.363 7.351 7.363 7.276 7.573 26,842,475 7.3897 -3.87%
2021-04-27 0 12.40 12.36 12.40 12.08 12.66 22,905,354 283,244,597 12.366 7.659 7.635 7.659 7.462 7.820 37,081,944 7.6383 1.31%
2021-04-26 0 12.24 12.22 12.24 11.80 12.56 35,598,129 439,314,112 12.341 7.561 7.548 7.561 7.289 7.758 57,630,536 7.6229 2.00%
2021-04-23 0 12.00 12.00 12.02 11.64 12.16 22,844,464 273,473,256 11.971 7.412 7.412 7.425 7.190 7.511 36,983,368 7.3945 0.17%
2021-04-22 0 11.98 11.96 11.98 11.18 12.02 26,868,916 316,946,999 11.796 7.400 7.388 7.400 6.906 7.425 43,498,635 7.2864 4.72%
2021-04-21 0 11.44 11.42 11.44 10.90 11.54 19,474,458 218,306,098 11.210 7.066 7.054 7.066 6.733 7.128 31,527,597 6.9243 -1.55%
2021-04-20 0 11.62 11.60 11.62 11.40 11.90 27,420,735 318,951,192 11.632 7.178 7.165 7.178 7.042 7.351 44,391,986 7.1849 -2.68%
2021-04-19 0 11.94 11.94 11.96 11.62 12.14 14,509,020 173,751,075 11.975 7.375 7.375 7.388 7.178 7.499 23,488,948 7.3971 1.53%
2021-04-16 0 11.76 11.76 11.78 11.54 12.10 14,434,282 169,963,410 11.775 7.264 7.264 7.276 7.128 7.474 23,367,953 7.2734 -2.33%
2021-04-15 0 12.04 12.02 12.04 11.58 12.06 20,289,872 239,470,073 11.802 7.437 7.425 7.437 7.153 7.449 32,847,687 7.2903 3.79%
2021-04-14 0 11.60 11.60 11.62 11.24 11.76 19,926,864 228,968,606 11.490 7.165 7.165 7.178 6.943 7.264 32,260,006 7.0976 4.50%
2021-04-13 0 11.10 11.10 11.12 10.64 11.30 19,045,114 210,563,031 11.056 6.856 6.856 6.869 6.572 6.980 30,832,523 6.8293 2.02%
2021-04-12 0 10.88 10.86 10.88 10.82 11.64 14,134,937 155,697,744 11.015 6.721 6.708 6.721 6.683 7.190 22,883,337 6.8040 -3.72%
2021-04-09 0 11.30 11.30 11.32 11.26 11.98 17,018,843 196,409,109 11.541 6.980 6.980 6.992 6.955 7.400 27,552,151 7.1286 -2.25%
2021-04-08 0 11.56 11.52 11.56 10.84 11.68 35,130,898 399,999,750 11.386 7.141 7.116 7.141 6.696 7.215 56,874,126 7.0331 4.71%
2021-04-07 0 11.04 11.02 11.04 10.40 11.10 18,875,144 204,517,367 10.835 6.819 6.807 6.819 6.424 6.856 30,557,355 6.6929 2.22%
2021-04-01 0 10.80 10.76 10.80 10.20 11.16 23,571,212 251,139,294 10.654 6.671 6.646 6.671 6.300 6.893 38,159,915 6.5812 4.05%
2021-03-31 0 10.38 10.36 10.38 9.720 10.82 32,550,173 329,306,491 10.117 6.412 6.399 6.412 6.004 6.683 52,696,138 6.2492 -4.77%
2021-03-30 0 10.90 10.86 10.90 10.38 10.92 12,796,019 137,828,120 10.771 6.733 6.708 6.733 6.412 6.745 20,715,736 6.6533 3.22%
2021-03-29 0 10.56 10.54 10.56 10.44 11.12 22,658,061 243,420,776 10.743 6.523 6.511 6.523 6.449 6.869 36,681,596 6.6360 1.54%
2021-03-26 0 10.40 10.38 10.40 9.970 10.64 23,377,268 241,313,021 10.323 6.424 6.412 6.424 6.158 6.572 37,845,935 6.3762 1.36%
2021-03-25 0 10.26 10.22 10.26 9.610 10.30 34,304,788 345,949,161 10.085 6.338 6.313 6.338 5.936 6.362 55,536,720 6.2292 4.27%
2021-03-24 0 9.840 9.840 9.850 9.600 10.58 42,987,313 424,812,525 9.8823 6.078 6.078 6.084 5.930 6.535 69,593,036 6.1042 -5.02%
2021-03-23 0 10.36 10.36 10.38 10.00 11.86 57,047,447 600,788,341 10.531 6.399 6.399 6.412 6.177 7.326 92,355,273 6.5052 -11.75%
2021-03-22 0 11.74 11.70 11.74 11.46 11.96 26,829,314 315,181,656 11.748 7.252 7.227 7.252 7.079 7.388 43,434,523 7.2565 0.17%
2021-03-19 0 11.72 11.66 11.72 11.40 12.12 35,988,502 421,727,928 11.718 7.239 7.202 7.239 7.042 7.486 58,262,519 7.2384 -1.18%
2021-03-18 0 11.86 11.86 11.88 11.80 12.42 30,945,149 373,012,869 12.054 7.326 7.326 7.338 7.289 7.672 50,097,732 7.4457 -1.17%
2021-03-17 0 12.00 11.98 12.00 11.44 12.16 39,778,797 472,647,996 11.882 7.412 7.400 7.412 7.066 7.511 64,398,704 7.3394 0.50%
2021-03-16 0 11.94 11.92 11.94 11.66 12.64 44,459,115 536,619,865 12.070 7.375 7.363 7.375 7.202 7.808 71,975,766 7.4556 -3.71%
2021-03-15 0 12.40 12.38 12.40 12.14 13.00 66,410,834 836,561,540 12.597 7.659 7.647 7.659 7.499 8.030 107,513,851 7.7810 3.68%
2021-03-12 0 11.96 11.94 11.96 11.12 12.72 99,826,137 1,209,050,339 12.112 7.388 7.375 7.388 6.869 7.857 161,610,565 7.4813 7.55%
2021-03-11 0 11.12 11.10 11.12 10.00 11.16 466,963,508 4,727,622,073 10.124 6.869 6.856 6.869 6.177 6.893 755,976,729 6.2537 1.83%
2021-03-10 0 10.92 10.92 10.94 10.24 11.06 37,704,518 403,905,612 10.712 6.745 6.745 6.758 6.325 6.832 61,040,612 6.6170 7.06%
2021-03-09 0 10.20 10.14 10.20 9.750 10.64 32,420,000 332,440,554 10.254 6.300 6.263 6.300 6.023 6.572 52,485,398 6.3340 -0.39%
2021-03-08 0 10.24 10.22 10.24 10.16 11.38 56,104,819 598,777,099 10.672 6.325 6.313 6.325 6.276 7.029 90,829,234 6.5923 2.81%
2021-03-05 0 9.960 9.960 9.970 9.430 10.88 62,949,268 623,174,814 9.8996 6.152 6.152 6.158 5.825 6.721 101,909,851 6.1150 -9.45%
2021-03-04 0 11.00 11.00 11.02 10.76 11.92 49,557,958 562,566,166 11.352 6.795 6.795 6.807 6.646 7.363 80,230,387 7.0119 -0.90%
2021-03-03 0 11.10 11.08 11.10 9.920 11.18 48,521,469 521,316,995 10.744 6.856 6.844 6.856 6.128 6.906 78,552,394 6.6366 11.56%
2021-03-02 0 9.950 9.900 9.950 9.750 10.28 25,686,613 257,089,868 10.009 6.146 6.115 6.146 6.023 6.350 41,584,581 6.1823 0.20%
2021-03-01 0 9.930 9.910 9.930 9.620 10.20 15,690,971 156,126,108 9.9501 6.134 6.121 6.134 5.942 6.300 25,402,432 6.1461 3.22%
2021-02-26 0 9.620 9.620 9.740 9.430 10.46 37,279,682 369,388,791 9.9086 5.942 5.942 6.016 5.825 6.461 60,352,836 6.1205 -7.32%
2021-02-25 0 10.38 10.36 10.38 9.900 10.68 40,840,800 423,499,363 10.370 6.412 6.399 6.412 6.115 6.597 66,118,003 6.4052 8.92%
2021-02-24 0 9.530 9.530 9.540 9.300 10.30 31,680,677 309,107,104 9.7570 5.887 5.887 5.893 5.745 6.362 51,288,493 6.0268 -3.83%
2021-02-23 0 9.910 9.910 9.920 9.850 10.68 29,567,600 303,255,343 10.256 6.121 6.121 6.128 6.084 6.597 47,867,590 6.3353 -5.08%
2021-02-22 0 10.44 10.44 10.46 9.950 10.64 57,608,520 599,687,420 10.410 6.449 6.449 6.461 6.146 6.572 93,263,606 6.4300 7.08%
2021-02-19 0 9.750 9.750 9.760 9.300 9.810 13,168,976 126,331,406 9.5931 6.023 6.023 6.029 5.745 6.060 21,319,523 5.9256 3.50%
2021-02-18 0 9.420 9.420 9.430 9.200 10.16 30,240,721 291,293,784 9.6325 5.819 5.819 5.825 5.683 6.276 48,957,319 5.9500 -2.89%
2021-02-17 0 9.700 9.700 9.710 9.320 9.950 13,448,100 129,595,717 9.6367 5.992 5.992 5.998 5.757 6.146 21,771,403 5.9526 -2.12%
2021-02-16 0 9.910 9.900 9.910 9.280 10.12 25,559,701 250,490,355 9.8002 6.121 6.115 6.121 5.732 6.251 41,379,120 6.0535 8.42%
2021-02-11 0 9.140 9.110 9.140 8.880 9.230 6,297,500 56,993,354 9.0502 5.646 5.627 5.646 5.485 5.701 10,195,151 5.5902 2.24%
2021-02-10 0 8.940 8.930 8.940 8.660 9.050 17,401,600 153,410,613 8.8159 5.522 5.516 5.522 5.349 5.590 28,171,804 5.4455 2.29%
2021-02-09 0 8.740 8.740 8.750 8.520 8.800 16,265,978 140,803,648 8.6563 5.399 5.399 5.405 5.263 5.436 26,333,323 5.3470 2.58%
2021-02-08 0 8.520 8.520 8.530 8.010 8.760 48,847,017 413,496,849 8.4651 5.263 5.263 5.269 4.948 5.411 79,079,430 5.2289 6.37%
2021-02-05 0 8.010 8.000 8.010 7.300 8.350 53,141,865 422,805,300 7.9562 4.948 4.942 4.948 4.509 5.158 86,032,447 4.9145 10.03%
2021-02-04 0 7.280 7.270 7.280 7.150 7.420 22,932,256 166,619,687 7.2657 4.497 4.491 4.497 4.417 4.583 37,125,496 4.4880 0.28%
2021-02-03 0 7.260 7.250 7.260 7.220 7.440 11,863,214 86,467,606 7.2887 4.484 4.478 4.484 4.460 4.596 19,205,599 4.5022 -1.09%
2021-02-02 0 7.340 7.330 7.340 7.040 7.440 22,592,634 163,683,604 7.2450 4.534 4.528 4.534 4.349 4.596 36,575,675 4.4752 3.38%
2021-02-01 0 7.100 7.090 7.100 6.760 7.180 29,631,653 208,634,091 7.0409 4.386 4.379 4.386 4.176 4.435 47,971,286 4.3491 3.65%
2021-01-29 0 6.850 6.850 6.870 6.800 7.200 19,910,551 138,425,447 6.9524 4.231 4.231 4.244 4.200 4.447 32,233,596 4.2944 -2.28%
2021-01-28 0 7.010 7.000 7.010 6.980 7.250 27,910,141 196,975,890 7.0575 4.330 4.324 4.330 4.312 4.478 45,184,295 4.3594 -3.18%
2021-01-27 0 7.240 7.230 7.240 6.990 7.270 20,336,732 145,624,381 7.1607 4.472 4.466 4.472 4.318 4.491 32,923,549 4.4231 0.56%
2021-01-26 0 7.200 7.190 7.200 7.100 7.490 15,054,060 109,296,853 7.2603 4.447 4.441 4.447 4.386 4.627 24,371,324 4.4846 -1.64%
2021-01-25 0 7.320 7.320 7.340 7.010 7.400 19,435,640 141,610,551 7.2861 4.522 4.522 4.534 4.330 4.571 31,464,753 4.5006 3.83%
2021-01-22 0 7.050 7.040 7.050 7.030 7.570 20,503,000 148,712,938 7.2532 4.355 4.349 4.355 4.342 4.676 33,192,724 4.4803 -5.75%
2021-01-21 0 7.480 7.460 7.480 7.090 7.540 34,183,799 253,440,753 7.4141 4.620 4.608 4.620 4.379 4.657 55,340,848 4.5796 5.95%
2021-01-20 0 7.060 7.050 7.060 6.910 7.120 19,240,960 135,059,256 7.0194 4.361 4.355 4.361 4.268 4.398 31,149,582 4.3358 2.62%
2021-01-19 0 6.880 6.850 6.880 6.670 6.950 16,257,500 110,075,989 6.7708 4.250 4.231 4.250 4.120 4.293 26,319,598 4.1823 -0.29%
2021-01-18 0 6.900 6.880 6.900 6.750 6.930 10,131,000 69,386,543 6.8489 4.262 4.250 4.262 4.169 4.281 16,401,282 4.2306 -0.43%
2021-01-15 0 6.930 6.910 6.930 6.820 7.020 11,690,649 80,636,035 6.8975 4.281 4.268 4.281 4.213 4.336 18,926,230 4.2605 -0.72%
2021-01-14 0 6.980 6.960 6.980 6.760 7.060 18,382,599 127,851,388 6.9550 4.312 4.299 4.312 4.176 4.361 29,759,964 4.2961 0.87%
2021-01-13 0 6.920 6.910 6.920 6.880 7.180 21,669,707 152,137,880 7.0208 4.274 4.268 4.274 4.250 4.435 35,081,530 4.3367 -1.14%
2021-01-12 0 7.000 6.990 7.000 6.860 7.090 22,078,048 154,163,338 6.9827 4.324 4.318 4.324 4.237 4.379 35,742,601 4.3132 2.19%
2021-01-11 0 6.850 6.840 6.850 6.800 7.060 26,382,245 182,687,326 6.9246 4.231 4.225 4.231 4.200 4.361 42,710,754 4.2773 -1.01%
2021-01-08 0 6.920 6.910 6.920 6.720 7.500 81,107,014 571,068,973 7.0409 4.274 4.268 4.274 4.151 4.633 131,305,796 4.3492 -10.71%
2021-01-07 0 7.750 7.740 7.760 7.680 8.090 24,546,378 192,864,103 7.8571 4.787 4.781 4.793 4.744 4.997 39,738,631 4.8533 0.65%
2021-01-06 0 7.700 7.690 7.700 7.380 7.840 23,052,480 176,986,218 7.6775 4.756 4.750 4.756 4.559 4.843 37,320,129 4.7424 3.91%
2021-01-05 0 7.410 7.360 7.410 7.210 7.470 13,873,790 102,185,603 7.3654 4.577 4.546 4.577 4.454 4.614 22,460,561 4.5496 2.49%
2021-01-04 0 7.230 7.220 7.230 7.000 7.260 8,957,000 63,998,335 7.1451 4.466 4.460 4.466 4.324 4.484 14,500,670 4.4135 1.83%
2020-12-31 0 7.100 7.070 7.100 6.970 7.190 5,631,300 39,825,523 7.0722 4.386 4.367 4.386 4.305 4.441 9,116,626 4.3684 0.28%
2020-12-30 0 7.080 7.070 7.080 6.910 7.120 9,921,447 69,573,585 7.0124 4.373 4.367 4.373 4.268 4.398 16,062,033 4.3316 2.61%
2020-12-29 0 6.900 6.890 6.900 6.830 7.430 10,736,146 75,455,588 7.0282 4.262 4.256 4.262 4.219 4.589 17,380,965 4.3413 -1.43%
2020-12-28 0 7.000 6.990 7.000 6.800 7.240 10,687,000 74,829,015 7.0019 4.324 4.318 4.324 4.200 4.472 17,301,402 4.3250 -0.71%
2020-12-24 0 7.050 7.050 7.070 6.970 7.280 5,305,500 37,680,419 7.1021 4.355 4.355 4.367 4.305 4.497 8,589,182 4.3870 -1.54%
2020-12-23 0 7.160 7.140 7.160 7.000 7.300 10,875,072 77,722,587 7.1469 4.423 4.410 4.423 4.324 4.509 17,605,875 4.4146 -0.28%
2020-12-22 0 7.180 7.170 7.180 7.090 7.590 13,087,000 95,611,167 7.3058 4.435 4.429 4.435 4.379 4.688 21,186,811 4.5128 -4.77%
2020-12-21 0 7.540 7.540 7.550 7.450 7.690 10,642,998 80,185,019 7.5341 4.657 4.657 4.664 4.602 4.750 17,230,166 4.6538 -1.95%
2020-12-18 0 7.690 7.680 7.690 7.500 7.750 18,219,259 139,343,330 7.6481 4.750 4.744 4.750 4.633 4.787 29,495,529 4.7242 2.26%
2020-12-17 0 7.520 7.520 7.530 7.210 7.590 22,867,876 170,264,438 7.4456 4.645 4.645 4.651 4.454 4.688 37,021,270 4.5991 4.01%
2020-12-16 0 7.230 7.220 7.230 7.070 7.270 11,068,500 79,358,955 7.1698 4.466 4.460 4.466 4.367 4.491 17,919,020 4.4288 1.26%
2020-12-15 0 7.140 7.120 7.140 6.900 7.170 14,028,804 99,700,890 7.1069 4.410 4.398 4.410 4.262 4.429 22,711,516 4.3899 2.15%
2020-12-14 0 6.990 6.980 6.990 6.900 7.170 12,121,040 85,116,749 7.0222 4.318 4.312 4.318 4.262 4.429 19,622,998 4.3376 -1.83%
2020-12-11 0 7.120 7.110 7.120 6.960 7.340 17,378,277 123,552,492 7.1096 4.398 4.392 4.398 4.299 4.534 28,134,046 4.3916 0.42%
2020-12-10 0 7.090 7.080 7.090 6.950 7.300 14,842,500 105,373,195 7.0994 4.379 4.373 4.379 4.293 4.509 24,028,825 4.3853 2.31%
2020-12-09 0 6.930 6.920 6.930 6.700 6.990 10,700,000 73,977,577 6.9138 4.281 4.274 4.281 4.139 4.318 17,322,448 4.2706 3.74%
2020-12-08 0 6.680 6.670 6.680 6.470 6.900 20,724,726 137,432,014 6.6313 4.126 4.120 4.126 3.996 4.262 33,551,681 4.0961 -1.47%
2020-12-07 0 6.780 6.770 6.780 6.610 7.130 21,147,118 142,997,588 6.7620 4.188 4.182 4.188 4.083 4.404 34,235,500 4.1769 -4.64%
2020-12-04 0 7.110 7.110 7.120 6.790 7.230 19,733,919 140,083,260 7.0986 4.392 4.392 4.398 4.194 4.466 31,947,643 4.3848 1.28%
2020-12-03 0 7.020 7.010 7.020 6.920 7.350 28,758,516 205,194,899 7.1351 4.336 4.330 4.336 4.274 4.540 46,557,747 4.4073 -2.64%
2020-12-02 0 7.210 7.200 7.210 6.940 7.270 24,416,000 174,936,932 7.1648 4.454 4.447 4.454 4.287 4.491 39,527,559 4.4257 0.84%
2020-12-01 0 7.150 7.150 7.160 6.820 7.260 26,142,500 186,019,645 7.1156 4.417 4.417 4.423 4.213 4.484 42,322,625 4.3953 5.61%
2020-11-30 0 6.770 6.760 6.770 6.740 7.200 62,090,074 432,006,598 6.9577 4.182 4.176 4.182 4.163 4.447 100,518,885 4.2978 -1.46%
2020-11-27 0 6.870 6.870 6.880 6.670 7.080 25,022,935 171,369,923 6.8485 4.244 4.244 4.250 4.120 4.373 40,510,139 4.2303 1.48%
2020-11-26 0 6.770 6.760 6.770 6.200 6.860 30,352,147 201,869,968 6.6509 4.182 4.176 4.182 3.830 4.237 49,137,709 4.1082 1.04%
2020-11-25 0 6.700 6.680 6.700 6.570 7.250 406,131,500 2,615,150,843 6.4392 4.139 4.126 4.139 4.058 4.478 657,494,553 3.9774 -8.47%
2020-11-24 0 7.320 7.310 7.320 7.120 7.420 13,930,782 101,638,742 7.2960 4.522 4.515 4.522 4.398 4.583 22,552,827 4.5067 -1.35%
2020-11-23 0 7.420 7.400 7.420 6.880 7.530 20,631,876 150,805,301 7.3093 4.583 4.571 4.583 4.250 4.651 33,401,364 4.5149 7.38%
2020-11-20 0 6.910 6.880 6.910 6.560 6.980 15,548,769 105,705,967 6.7983 4.268 4.250 4.268 4.052 4.312 25,172,219 4.1993 1.62%
2020-11-19 0 6.800 6.800 6.810 6.760 7.080 8,863,348 61,275,205 6.9133 4.200 4.200 4.207 4.176 4.373 14,349,055 4.2703 -3.41%
2020-11-18 0 7.040 7.010 7.040 6.610 7.200 14,507,000 101,037,012 6.9647 4.349 4.330 4.349 4.083 4.447 23,485,678 4.3021 5.39%
2020-11-17 0 6.680 6.670 6.680 6.640 6.940 6,005,500 40,630,748 6.7656 4.126 4.120 4.126 4.101 4.287 9,722,426 4.1791 -2.48%
2020-11-16 0 6.850 6.840 6.850 6.430 6.980 21,108,200 143,641,269 6.8050 4.231 4.225 4.231 3.972 4.312 34,172,495 4.2034 6.37%
2020-11-13 0 6.440 6.420 6.440 6.100 6.450 10,884,775 69,351,946 6.3715 3.978 3.966 3.978 3.768 3.984 17,621,584 3.9356 4.38%
2020-11-12 0 6.170 6.160 6.170 6.050 6.280 6,303,710 38,790,410 6.1536 3.811 3.805 3.811 3.737 3.879 10,205,204 3.8010 -1.12%
2020-11-11 0 6.240 6.230 6.240 6.000 6.350 8,257,599 51,635,017 6.2530 3.854 3.848 3.854 3.706 3.922 13,368,395 3.8625 1.46%
2020-11-10 0 6.150 6.140 6.150 5.950 6.150 9,286,105 56,126,138 6.0441 3.799 3.793 3.799 3.675 3.799 15,033,464 3.7334 3.36%
2020-11-09 0 5.950 5.940 5.950 5.830 5.980 6,162,000 36,434,721 5.9128 3.675 3.669 3.675 3.601 3.694 9,975,787 3.6523 2.23%
2020-11-06 0 5.820 5.790 5.820 5.460 5.860 5,395,500 31,090,242 5.7623 3.595 3.576 3.595 3.373 3.620 8,734,885 3.5593 5.63%
2020-11-05 0 5.510 5.500 5.510 5.430 5.760 5,664,500 31,456,585 5.5533 3.404 3.397 3.404 3.354 3.558 9,170,374 3.4302 -1.61%
2020-11-04 0 5.750 5.750 5.770 5.700 5.880 4,459,084 25,820,150 5.7905 3.459 3.459 3.471 3.429 3.537 7,412,265 3.4834 -0.86%
2020-11-03 0 5.800 5.800 5.840 5.750 6.040 8,332,344 49,179,861 5.9023 3.489 3.489 3.513 3.459 3.634 13,850,725 3.5507 0.52%
2020-11-02 0 5.770 5.770 5.820 5.480 5.860 5,769,239 33,437,383 5.7958 3.471 3.471 3.501 3.297 3.525 9,590,115 3.4867 3.04%
2020-10-30 0 5.600 5.590 5.600 5.470 5.650 4,423,925 24,707,480 5.5850 3.369 3.363 3.369 3.291 3.399 7,353,821 3.3598 -0.36%
2020-10-29 0 5.620 5.620 5.640 5.490 5.690 3,709,260 20,891,418 5.6322 3.381 3.381 3.393 3.303 3.423 6,165,845 3.3882 -0.88%
2020-10-28 0 5.670 5.650 5.670 5.550 5.710 7,034,500 39,813,995 5.6598 3.411 3.399 3.411 3.339 3.435 11,693,339 3.4048 -0.35%
2020-10-27 0 5.690 5.680 5.690 5.630 5.790 8,882,354 50,714,379 5.7096 3.423 3.417 3.423 3.387 3.483 14,764,998 3.4348 2.52%
2020-10-23 0 5.550 5.540 5.550 5.510 5.810 7,859,500 44,323,335 5.6395 3.339 3.333 3.339 3.315 3.495 13,064,723 3.3926 -2.80%
2020-10-22 0 5.710 5.710 5.720 5.660 5.790 6,204,500 35,552,097 5.7301 3.435 3.435 3.441 3.405 3.483 10,313,643 3.4471 -0.52%
2020-10-21 0 5.740 5.740 5.780 5.640 5.870 4,884,648 28,243,896 5.7822 3.453 3.453 3.477 3.393 3.531 8,119,674 3.4785 0.35%
2020-10-20 0 5.720 5.710 5.720 5.580 5.770 5,143,447 29,234,404 5.6838 3.441 3.435 3.441 3.357 3.471 8,549,871 3.4193 0.18%
2020-10-19 0 5.710 5.710 5.720 5.660 5.800 2,594,104 14,844,387 5.7224 3.435 3.435 3.441 3.405 3.489 4,312,138 3.4425 0.88%
2020-10-16 0 5.660 5.660 5.710 5.490 5.800 8,608,500 48,977,690 5.6895 3.405 3.405 3.435 3.303 3.489 14,309,774 3.4227 1.98%
2020-10-15 0 5.550 5.550 5.570 5.470 5.620 2,699,631 14,945,867 5.5363 3.339 3.339 3.351 3.291 3.381 4,487,554 3.3305 -0.36%
2020-10-14 0 5.570 5.560 5.570 5.320 5.590 13,272,508 73,271,484 5.5205 3.351 3.345 3.351 3.200 3.363 22,062,682 3.3211 1.46%
2020-10-12 0 5.490 5.480 5.490 5.320 5.540 10,836,000 59,201,057 5.4634 3.303 3.297 3.303 3.200 3.333 18,012,513 3.2867 3.98%
2020-10-09 0 5.280 5.260 5.280 5.160 5.450 7,424,156 38,970,740 5.2492 3.176 3.164 3.176 3.104 3.279 12,341,058 3.1578 -1.31%
2020-10-08 0 5.350 5.350 5.360 5.030 5.670 12,571,872 67,618,737 5.3786 3.218 3.218 3.224 3.026 3.411 20,898,025 3.2357 6.36%
2020-10-07 0 5.030 4.980 5.030 4.820 5.040 3,830,877 19,078,410 4.9802 3.026 2.996 3.026 2.900 3.032 6,368,007 2.9960 2.86%
2020-10-06 0 4.890 4.880 4.890 4.750 5.250 3,684,440 18,065,073 4.9031 2.942 2.936 2.942 2.858 3.158 6,124,587 2.9496 2.73%
2020-10-05 0 4.760 4.750 4.760 4.700 4.830 2,189,357 10,391,195 4.7462 2.864 2.858 2.864 2.827 2.906 3,639,334 2.8552 -1.45%
2020-09-30 0 4.830 4.820 4.830 4.700 4.890 2,517,500 12,145,680 4.8245 2.906 2.900 2.906 2.827 2.942 4,184,801 2.9023 1.68%
2020-09-29 0 4.750 4.740 4.750 4.500 4.930 2,968,500 14,191,169 4.7806 2.858 2.851 2.858 2.707 2.966 4,934,491 2.8759 0.85%
2020-09-28 0 4.710 4.710 4.730 4.630 4.740 2,657,000 12,485,480 4.6991 2.833 2.833 2.845 2.785 2.851 4,416,689 2.8269 0.43%
2020-09-25 0 4.690 4.690 4.700 4.610 4.850 3,220,000 15,131,967 4.6994 2.821 2.821 2.827 2.773 2.918 5,352,555 2.8271 -2.90%
2020-09-24 0 4.830 4.820 4.830 4.650 4.840 6,097,500 29,262,279 4.7991 2.906 2.900 2.906 2.797 2.912 10,135,778 2.8870 2.33%
2020-09-23 0 4.720 4.720 4.730 4.710 4.850 7,296,405 34,738,645 4.7611 2.839 2.839 2.845 2.833 2.918 12,128,699 2.8642 -1.67%
2020-09-22 0 4.800 4.800 4.810 4.740 4.900 2,337,555 11,188,402 4.7864 2.888 2.888 2.894 2.851 2.948 3,885,681 2.8794 -2.64%
2020-09-21 0 4.930 4.930 4.940 4.910 5.040 2,804,860 13,915,962 4.9614 2.966 2.966 2.972 2.954 3.032 4,662,475 2.9847 -1.40%
2020-09-18 0 5.000 4.990 5.000 4.880 5.020 6,513,067 32,357,029 4.9680 3.008 3.002 3.008 2.936 3.020 10,826,569 2.9887 0.40%
2020-09-17 0 4.980 4.970 4.980 4.880 4.990 2,194,541 10,815,132 4.9282 2.996 2.990 2.996 2.936 3.002 3,647,951 2.9647 0.40%
2020-09-16 0 4.960 4.940 4.960 4.850 5.050 4,751,976 23,528,525 4.9513 2.984 2.972 2.984 2.918 3.038 7,899,135 2.9786 -1.59%
2020-09-15 0 5.040 5.030 5.040 4.940 5.060 4,180,700 21,007,359 5.0248 3.032 3.026 3.032 2.972 3.044 6,949,512 3.0229 1.00%
2020-09-14 0 4.990 4.980 4.990 4.940 5.060 3,617,000 18,070,500 4.9960 3.002 2.996 3.002 2.972 3.044 6,012,482 3.0055 1.84%
2020-09-11 0 4.900 4.890 4.900 4.800 4.960 7,741,000 37,685,562 4.8683 2.948 2.942 2.948 2.888 2.984 12,867,743 2.9287 2.08%
2020-09-10 0 4.800 4.790 4.800 4.720 4.980 6,092,000 29,339,636 4.8161 2.888 2.882 2.888 2.839 2.996 10,126,636 2.8973 -0.62%
2020-09-09 0 4.830 4.820 4.830 4.700 5.120 8,112,587 39,145,278 4.8253 2.906 2.900 2.906 2.827 3.080 13,485,426 2.9028 -5.48%
2020-09-08 0 5.110 5.110 5.120 4.900 5.210 2,354,120 11,902,408 5.0560 3.074 3.074 3.080 2.948 3.134 3,913,217 3.0416 0.39%
2020-09-07 0 5.090 5.090 5.100 5.090 5.380 2,369,832 12,213,296 5.1537 3.062 3.062 3.068 3.062 3.237 3,939,335 3.1003 -2.49%
2020-09-04 0 5.220 5.210 5.220 5.050 5.270 3,471,000 18,023,899 5.1927 3.140 3.134 3.140 3.038 3.170 5,769,789 3.1238 1.56%
2020-09-03 0 5.140 5.140 5.160 5.130 5.390 2,794,500 14,548,990 5.2063 3.092 3.092 3.104 3.086 3.243 4,645,253 3.1320 -4.10%
2020-09-02 0 5.360 5.320 5.360 5.200 5.370 5,708,500 30,307,647 5.3092 3.224 3.200 3.224 3.128 3.230 9,489,150 3.1939 1.32%
2020-09-01 0 5.290 5.280 5.290 5.070 5.340 8,033,931 41,482,365 5.1634 3.182 3.176 3.182 3.050 3.212 13,354,677 3.1062 5.80%
2020-08-31 0 5.000 5.000 5.060 5.000 5.270 6,232,000 31,592,930 5.0695 3.008 3.008 3.044 3.008 3.170 10,359,356 3.0497 -3.85%
2020-08-28 0 5.200 5.200 5.210 5.150 5.340 3,575,000 18,605,907 5.2044 3.128 3.128 3.134 3.098 3.212 5,942,666 3.1309 -0.57%
2020-08-27 0 5.230 5.210 5.230 5.110 5.340 2,707,810 14,104,849 5.2090 3.146 3.134 3.146 3.074 3.212 4,501,150 3.1336 -1.51%
2020-08-26 0 5.310 5.310 5.320 5.160 5.450 9,107,757 48,914,148 5.3706 3.194 3.194 3.200 3.104 3.279 15,139,681 3.2309 -0.75%
2020-08-25 0 5.350 5.340 5.350 4.900 5.360 15,637,000 81,136,255 5.1887 3.218 3.212 3.218 2.948 3.224 25,993,140 3.1214 10.08%
2020-08-24 0 4.860 4.840 4.860 4.770 4.950 2,524,500 12,238,035 4.8477 2.924 2.912 2.924 2.870 2.978 4,196,437 2.9163 2.32%
2020-08-21 0 4.750 4.740 4.750 4.750 4.900 3,271,722 15,799,019 4.8290 2.858 2.851 2.858 2.858 2.948 5,438,532 2.9050 -2.06%
2020-08-20 0 4.850 4.800 4.850 4.700 4.850 3,727,620 17,735,922 4.7580 2.918 2.888 2.918 2.827 2.918 6,196,364 2.8623 1.46%
2020-08-19 0 4.780 4.780 4.790 4.740 5.020 1,741,667 8,380,720 4.8119 2.876 2.876 2.882 2.851 3.020 2,895,146 2.8947 -1.44%
2020-08-18 0 4.850 4.850 4.860 4.740 4.870 5,505,229 26,599,982 4.8318 2.918 2.918 2.924 2.851 2.930 9,151,256 2.9067 1.89%
2020-08-17 0 4.760 4.690 4.760 4.650 4.900 2,129,391 10,060,987 4.7248 2.864 2.821 2.864 2.797 2.948 3,539,653 2.8424 0.00%
2020-08-14 0 4.760 4.720 4.760 4.680 4.780 1,735,490 8,229,914 4.7421 2.864 2.839 2.864 2.815 2.876 2,884,878 2.8528 1.71%
2020-08-13 0 4.680 4.680 4.690 4.680 4.780 1,024,790 4,828,293 4.7115 2.815 2.815 2.821 2.815 2.876 1,703,492 2.8343 -2.50%
2020-08-12 0 4.800 4.800 4.810 4.660 4.850 2,682,500 12,677,472 4.7260 2.888 2.888 2.894 2.803 2.918 4,459,078 2.8431 -0.62%
2020-08-11 0 4.830 4.810 4.830 4.780 4.880 5,560,186 26,810,228 4.8218 2.906 2.894 2.906 2.876 2.936 9,242,610 2.9007 2.77%
2020-08-10 0 4.700 4.700 4.730 4.700 4.960 2,484,500 11,806,950 4.7522 2.827 2.827 2.845 2.827 2.984 4,129,945 2.8589 -2.89%
2020-08-07 0 4.840 4.840 4.850 4.740 4.980 2,968,000 14,333,350 4.8293 2.912 2.912 2.918 2.851 2.996 4,933,660 2.9052 -2.22%
2020-08-06 0 4.950 4.940 4.950 4.760 4.980 7,753,550 37,888,379 4.8866 2.978 2.972 2.978 2.864 2.996 12,888,604 2.9397 4.87%
2020-08-05 0 4.720 4.720 4.730 4.600 4.750 2,678,083 12,587,167 4.7001 2.839 2.839 2.845 2.767 2.858 4,451,735 2.8275 0.85%
2020-08-04 0 4.680 4.670 4.680 4.560 4.760 6,015,710 28,266,861 4.6988 2.815 2.809 2.815 2.743 2.864 9,999,820 2.8267 3.54%
2020-08-03 0 4.520 4.520 4.530 4.480 4.580 2,652,922 12,013,846 4.5285 2.719 2.719 2.725 2.695 2.755 4,409,911 2.7243 1.57%
2020-07-31 0 4.450 4.450 4.460 4.440 4.650 4,088,618 18,413,152 4.5035 2.677 2.677 2.683 2.671 2.797 6,796,445 2.7092 -3.26%
2020-07-30 0 4.600 4.580 4.600 4.560 4.690 1,626,564 7,491,721 4.6059 2.767 2.755 2.767 2.743 2.821 2,703,812 2.7708 0.00%
2020-07-29 0 4.600 4.600 4.620 4.510 4.630 3,183,435 14,571,666 4.5773 2.767 2.767 2.779 2.713 2.785 5,291,774 2.7536 1.10%
2020-07-28 0 4.550 4.550 4.560 4.500 4.620 2,411,000 10,966,890 4.5487 2.737 2.737 2.743 2.707 2.779 4,007,767 2.7364 2.48%
2020-07-27 0 4.440 4.430 4.440 4.390 4.590 2,402,168 10,726,636 4.4654 2.671 2.665 2.671 2.641 2.761 3,993,086 2.6863 -2.42%
2020-07-24 0 4.550 4.530 4.550 4.490 4.780 8,250,500 38,507,515 4.6673 2.737 2.725 2.737 2.701 2.876 13,714,677 2.8078 -1.73%
2020-07-23 0 4.630 4.630 4.640 4.570 4.800 4,221,147 19,579,269 4.6384 2.785 2.785 2.791 2.749 2.888 7,016,746 2.7904 -0.64%
2020-07-22 0 4.660 4.660 4.670 4.550 4.750 8,063,990 37,966,719 4.7082 2.803 2.803 2.809 2.737 2.858 13,404,644 2.8324 3.33%
2020-07-21 0 4.510 4.500 4.510 4.490 4.770 8,023,126 36,606,366 4.5626 2.713 2.707 2.713 2.701 2.870 13,336,716 2.7448 -3.84%
2020-07-20 0 4.690 4.680 4.690 4.330 4.740 6,807,796 31,419,042 4.6152 2.821 2.815 2.821 2.605 2.851 11,316,492 2.7764 6.83%
2020-07-17 0 4.390 4.380 4.390 4.280 4.510 7,189,000 31,511,968 4.3834 2.641 2.635 2.641 2.575 2.713 11,950,162 2.6369 -1.13%
2020-07-16 0 4.440 4.440 4.460 4.400 4.790 10,505,000 47,849,410 4.5549 2.671 2.671 2.683 2.647 2.882 17,462,297 2.7402 -7.50%
2020-07-15 0 4.800 4.790 4.800 4.680 4.880 9,803,500 47,002,961 4.7945 2.888 2.882 2.888 2.815 2.936 16,296,204 2.8843 1.69%
2020-07-14 0 4.720 4.710 4.720 4.630 4.850 10,494,500 49,914,022 4.7562 2.839 2.833 2.839 2.785 2.918 17,444,843 2.8612 0.21%
2020-07-13 0 4.710 4.700 4.710 4.410 4.790 12,438,568 58,130,495 4.6734 2.833 2.827 2.833 2.653 2.882 20,676,436 2.8114 6.32%
2020-07-10 0 4.430 4.390 4.430 4.300 4.550 9,269,500 41,036,897 4.4271 2.665 2.641 2.665 2.587 2.737 15,408,544 2.6633 0.91%
2020-07-09 0 4.390 4.390 4.430 4.240 4.480 9,910,314 43,160,858 4.3551 2.641 2.641 2.665 2.551 2.695 16,473,759 2.6200 1.62%
2020-07-08 0 4.320 4.320 4.360 4.100 4.450 8,676,000 37,324,935 4.3021 2.599 2.599 2.623 2.466 2.677 14,421,979 2.5881 3.35%
2020-07-07 0 4.180 4.180 4.190 4.150 4.500 11,770,931 51,045,979 4.3366 2.515 2.515 2.521 2.497 2.707 19,566,634 2.6088 -0.95%
2020-07-06 0 4.220 4.200 4.220 3.750 4.300 14,480,018 59,252,402 4.0920 2.539 2.527 2.539 2.256 2.587 24,069,907 2.4617 14.05%
2020-07-03 0 3.700 3.690 3.700 3.620 3.740 6,245,800 22,975,655 3.6786 2.226 2.220 2.226 2.178 2.250 10,382,295 2.2130 2.78%
2020-07-02 0 3.600 3.600 3.630 3.510 3.690 6,643,500 24,035,340 3.6179 2.166 2.166 2.184 2.112 2.220 11,043,386 2.1764 4.65%
2020-06-30 0 3.440 3.430 3.440 3.410 3.590 6,495,500 22,552,518 3.4720 2.069 2.063 2.069 2.051 2.160 10,797,368 2.0887 -3.10%
2020-06-29 0 3.550 3.540 3.550 3.400 3.590 7,969,840 28,067,059 3.5217 2.136 2.130 2.136 2.045 2.160 13,248,140 2.1186 4.41%
2020-06-26 0 3.400 3.400 3.430 3.400 3.590 2,271,893 7,802,462 3.4343 2.045 2.045 2.063 2.045 2.160 3,776,532 2.0660 -1.16%
2020-06-24 0 3.440 3.440 3.450 3.400 3.560 3,337,637 11,486,125 3.4414 2.069 2.069 2.075 2.045 2.142 5,548,102 2.0703 -0.86%
2020-06-23 0 3.470 3.460 3.470 3.430 3.540 2,619,221 9,093,290 3.4718 2.087 2.081 2.087 2.063 2.130 4,353,890 2.0885 -2.53%
2020-06-22 0 3.560 3.550 3.560 3.510 3.640 6,255,661 22,257,497 3.5580 2.142 2.136 2.142 2.112 2.190 10,398,687 2.1404 -1.11%
2020-06-19 0 3.600 3.580 3.600 3.530 3.630 9,542,301 34,257,999 3.5901 2.166 2.154 2.166 2.124 2.184 15,862,017 2.1598 -0.83%
2020-06-18 0 3.630 3.600 3.630 3.470 3.630 5,040,476 18,000,916 3.5713 2.184 2.166 2.184 2.087 2.184 8,378,704 2.1484 2.83%
2020-06-17 0 3.530 3.520 3.530 3.480 3.590 1,668,035 5,877,869 3.5238 2.124 2.118 2.124 2.094 2.160 2,772,748 2.1199 0.28%
2020-06-16 0 3.520 3.510 3.520 3.460 3.560 3,446,500 12,146,400 3.5243 2.118 2.112 2.118 2.081 2.142 5,729,063 2.1201 2.92%
2020-06-15 0 3.420 3.420 3.430 3.410 3.570 3,110,290 10,843,890 3.4865 2.057 2.057 2.063 2.051 2.148 5,170,186 2.0974 -2.84%
2020-06-12 0 3.520 3.500 3.520 3.350 3.520 4,254,400 14,713,953 3.4585 2.118 2.106 2.118 2.015 2.118 7,072,022 2.0806 0.28%
2020-06-11 0 3.510 3.510 3.520 3.480 3.620 2,202,900 7,820,993 3.5503 2.112 2.112 2.118 2.094 2.178 3,661,846 2.1358 -2.23%
2020-06-10 0 3.590 3.570 3.590 3.530 3.640 4,113,500 14,757,791 3.5876 2.160 2.148 2.160 2.124 2.190 6,837,806 2.1583 1.70%
2020-06-09 0 3.530 3.520 3.530 3.420 3.570 3,662,721 12,944,110 3.5340 2.124 2.118 2.124 2.057 2.148 6,088,484 2.1260 2.32%
2020-06-08 0 3.450 3.440 3.450 3.410 3.480 2,978,500 10,255,638 3.4432 2.075 2.069 2.075 2.051 2.094 4,951,114 2.0714 0.88%
2020-06-05 0 3.420 3.410 3.420 3.350 3.440 2,467,250 8,373,785 3.3940 2.057 2.051 2.057 2.015 2.069 4,101,271 2.0418 -1.16%
2020-06-04 0 3.460 3.460 3.470 3.390 3.480 5,815,000 20,002,351 3.4398 2.081 2.081 2.087 2.039 2.094 9,666,183 2.0693 1.76%
2020-06-03 0 3.740 3.730 3.740 3.630 3.770 9,600,763 35,538,758 3.7017 2.045 2.040 2.045 1.985 2.062 17,555,117 2.0244 3.31%
2020-06-02 0 3.620 3.600 3.620 3.480 3.640 5,649,000 20,341,000 3.6008 1.980 1.969 1.980 1.903 1.991 10,329,268 1.9693 3.43%
2020-06-01 0 3.500 3.490 3.500 3.410 3.520 5,516,225 19,030,757 3.4500 1.914 1.909 1.914 1.865 1.925 10,086,488 1.8868 2.64%
2020-05-29 0 3.410 3.400 3.410 3.390 3.500 7,833,530 26,763,363 3.4165 1.865 1.859 1.865 1.854 1.914 14,323,709 1.8685 -1.16%
2020-05-28 0 3.450 3.450 3.470 3.410 3.590 3,817,074 13,277,542 3.4785 1.887 1.887 1.898 1.865 1.963 6,979,568 1.9023 -2.27%
2020-05-27 0 3.530 3.520 3.530 3.450 3.550 4,441,500 15,613,936 3.5155 1.931 1.925 1.931 1.887 1.941 8,121,339 1.9226 1.44%
2020-05-26 0 3.480 3.480 3.490 3.320 3.530 9,114,000 31,542,923 3.4609 1.903 1.903 1.909 1.816 1.931 16,665,065 1.8928 4.82%
2020-05-25 0 3.320 3.310 3.320 3.290 3.400 5,537,500 18,352,691 3.3143 1.816 1.810 1.816 1.799 1.859 10,125,389 1.8125 -2.35%
2020-05-22 0 3.400 3.390 3.400 3.360 3.560 6,188,000 21,148,422 3.4177 1.859 1.854 1.859 1.838 1.947 11,314,837 1.8691 -3.95%
2020-05-21 0 3.540 3.530 3.540 3.500 3.600 3,399,000 12,019,145 3.5361 1.936 1.931 1.936 1.914 1.969 6,215,115 1.9339 1.43%
2020-05-20 0 3.490 3.490 3.500 3.470 3.630 4,752,272 16,692,021 3.5124 1.909 1.909 1.914 1.898 1.985 8,689,590 1.9209 -1.13%
2020-05-19 0 3.530 3.530 3.540 3.460 3.640 4,932,000 17,508,445 3.5500 1.931 1.931 1.936 1.892 1.991 9,018,225 1.9415 3.82%
2020-05-18 0 3.400 3.400 3.410 3.400 3.500 3,289,500 11,295,737 3.4339 1.859 1.859 1.865 1.859 1.914 6,014,893 1.8780 -0.87%
2020-05-15 0 3.430 3.430 3.440 3.430 3.480 5,518,500 19,008,742 3.4445 1.876 1.876 1.881 1.876 1.903 10,090,647 1.8838 -0.58%
2020-05-14 0 3.450 3.450 3.460 3.420 3.580 7,488,105 26,113,982 3.4874 1.887 1.887 1.892 1.870 1.958 13,692,095 1.9072 -4.17%
2020-05-13 0 3.600 3.600 3.610 3.500 3.650 5,102,500 18,380,806 3.6023 1.969 1.969 1.974 1.914 1.996 9,329,986 1.9701 1.12%
2020-05-12 0 3.560 3.560 3.580 3.550 3.690 8,935,342 31,976,908 3.5787 1.947 1.947 1.958 1.941 2.018 16,338,387 1.9572 -2.20%
2020-05-11 0 3.640 3.640 3.650 3.640 3.740 4,983,500 18,323,682 3.6769 1.991 1.991 1.996 1.991 2.045 9,112,393 2.0109 0.55%
2020-05-08 0 3.620 3.610 3.620 3.580 3.680 6,205,500 22,485,780 3.6235 1.980 1.974 1.980 1.958 2.013 11,346,836 1.9817 1.12%
2020-05-07 0 3.580 3.580 3.590 3.480 3.640 10,250,806 36,480,994 3.5588 1.958 1.958 1.963 1.903 1.991 18,743,729 1.9463 -0.28%
2020-05-06 0 3.590 3.590 3.620 3.590 3.690 5,751,159 20,853,186 3.6259 1.963 1.963 1.980 1.963 2.018 10,516,067 1.9830 -1.64%
2020-05-05 0 3.650 3.650 3.660 3.640 3.760 2,508,807 9,198,918 3.6667 1.996 1.996 2.002 1.991 2.056 4,587,386 2.0053 -2.67%
2020-05-04 0 3.750 3.750 3.760 3.550 3.760 3,460,024 12,749,062 3.6847 2.051 2.051 2.056 1.941 2.056 6,326,698 2.0151 -2.85%
2020-04-29 0 3.860 3.860 3.890 3.710 3.890 4,375,573 16,797,828 3.8390 2.111 2.111 2.127 2.029 2.127 8,000,791 2.0995 2.93%
2020-04-28 0 3.750 3.750 3.770 3.530 3.770 3,180,434 11,711,938 3.6825 2.051 2.051 2.062 1.931 2.062 5,815,464 2.0139 7.14%
2020-04-27 0 3.500 3.490 3.500 3.430 3.500 4,117,856 14,274,543 3.4665 1.914 1.909 1.914 1.876 1.914 7,529,552 1.8958 1.74%
2020-04-24 0 3.440 3.430 3.440 3.430 3.480 3,419,070 11,797,180 3.4504 1.881 1.876 1.881 1.876 1.903 6,251,813 1.8870 -0.29%
2020-04-23 0 3.450 3.440 3.450 3.420 3.520 2,244,860 7,755,088 3.4546 1.887 1.881 1.887 1.870 1.925 4,104,755 1.8893 -0.58%
2020-04-22 0 3.470 3.460 3.470 3.350 3.510 3,517,532 12,131,947 3.4490 1.898 1.892 1.898 1.832 1.920 6,431,852 1.8862 0.87%
2020-04-21 0 3.440 3.430 3.440 3.410 3.510 2,429,916 8,366,024 3.4429 1.881 1.876 1.881 1.865 1.920 4,443,132 1.8829 -2.82%
2020-04-20 0 3.540 3.540 3.560 3.540 3.640 2,123,500 7,600,015 3.5790 1.936 1.936 1.947 1.936 1.991 3,882,847 1.9573 -0.84%
2020-04-17 0 3.570 3.560 3.570 3.490 3.600 4,234,866 15,045,573 3.5528 1.952 1.947 1.952 1.909 1.969 7,743,506 1.9430 2.00%
2020-04-16 0 3.500 3.490 3.500 3.440 3.530 4,367,715 15,297,339 3.5024 1.914 1.909 1.914 1.881 1.931 7,986,422 1.9154 -0.85%
2020-04-15 0 3.530 3.510 3.530 3.510 3.670 7,453,000 26,397,190 3.5418 1.931 1.920 1.931 1.920 2.007 13,627,905 1.9370 -1.40%
2020-04-14 0 3.580 3.580 3.590 3.550 3.740 11,600,548 42,405,821 3.6555 1.958 1.958 1.963 1.941 2.045 21,211,750 1.9992 1.13%
2020-04-09 0 3.540 3.530 3.540 3.420 3.540 3,237,000 11,369,020 3.5122 1.936 1.931 1.936 1.870 1.936 5,918,896 1.9208 4.42%
2020-04-08 0 3.390 3.380 3.390 3.360 3.500 5,894,748 20,127,748 3.4145 1.854 1.848 1.854 1.838 1.914 10,778,622 1.8674 -1.45%
2020-04-07 0 3.440 3.430 3.440 3.290 3.440 8,518,400 28,888,679 3.3913 1.881 1.876 1.881 1.799 1.881 15,576,003 1.8547 6.17%
2020-04-06 0 3.240 3.240 3.250 3.130 3.290 3,679,981 11,842,145 3.2180 1.772 1.772 1.777 1.712 1.799 6,728,892 1.7599 0.00%
2020-04-03 0 3.240 3.230 3.240 3.220 3.310 3,862,099 12,562,732 3.2528 1.772 1.766 1.772 1.761 1.810 7,061,897 1.7789 0.00%
2020-04-02 0 3.240 3.230 3.240 3.130 3.250 2,155,982 6,912,623 3.2063 1.772 1.766 1.772 1.712 1.777 3,942,241 1.7535 -0.61%
2020-04-01 0 3.260 3.260 3.270 3.220 3.340 7,138,256 23,386,222 3.2762 1.783 1.783 1.788 1.761 1.827 13,052,392 1.7917 -1.21%
2020-03-31 0 3.300 3.290 3.300 3.200 3.310 5,543,408 18,198,185 3.2829 1.805 1.799 1.805 1.750 1.810 10,136,192 1.7954 3.12%
2020-03-30 0 3.200 3.200 3.210 3.200 3.370 5,507,428 17,979,538 3.2646 1.750 1.750 1.756 1.750 1.843 10,070,402 1.7854 -5.60%
2020-03-27 0 3.390 3.380 3.390 3.300 3.470 9,380,788 31,864,382 3.3968 1.854 1.848 1.854 1.805 1.898 17,152,890 1.8577 3.04%
2020-03-26 0 3.290 3.260 3.290 3.130 3.330 11,082,100 36,056,464 3.2536 1.799 1.783 1.799 1.712 1.821 20,263,761 1.7794 2.81%
2020-03-25 0 3.200 3.200 3.220 3.090 3.280 17,132,791 54,555,863 3.1843 1.750 1.750 1.761 1.690 1.794 31,327,526 1.7415 4.23%
2020-03-24 0 3.070 3.070 3.090 3.030 3.180 8,124,460 25,108,021 3.0904 1.679 1.679 1.690 1.657 1.739 14,855,678 1.6901 1.99%
2020-03-23 0 3.010 3.000 3.010 2.980 3.170 12,492,272 38,022,860 3.0437 1.646 1.641 1.646 1.630 1.734 22,842,278 1.6646 -1.63%
2020-03-20 0 3.060 3.060 3.100 2.930 3.120 9,667,179 29,233,486 3.0240 1.673 1.673 1.695 1.602 1.706 17,676,560 1.6538 6.25%
2020-03-19 0 2.880 2.880 2.890 2.880 3.140 7,291,440 21,600,862 2.9625 1.575 1.575 1.581 1.575 1.717 13,332,491 1.6202 -4.64%
2020-03-18 0 3.020 3.020 3.050 3.010 3.300 7,808,904 24,861,372 3.1837 1.652 1.652 1.668 1.646 1.805 14,278,680 1.7412 -1.95%
2020-03-17 0 3.080 3.080 3.090 2.900 3.210 12,376,000 37,154,412 3.0021 1.684 1.684 1.690 1.586 1.756 22,629,673 1.6418 0.65%
2020-03-16 0 3.060 3.050 3.060 3.060 3.440 8,373,344 26,991,749 3.2235 1.673 1.668 1.673 1.673 1.881 15,310,766 1.7629 -11.05%
2020-03-13 0 3.440 3.430 3.440 3.210 3.500 10,918,600 36,661,637 3.3577 1.881 1.876 1.881 1.756 1.914 19,964,799 1.8363 -4.44%
2020-03-12 0 3.600 3.590 3.600 3.550 3.720 4,229,742 15,326,958 3.6236 1.969 1.963 1.969 1.941 2.034 7,734,137 1.9817 -3.74%
2020-03-11 0 3.740 3.740 3.750 3.610 3.850 2,981,500 11,169,636 3.7463 2.045 2.045 2.051 1.974 2.106 5,451,711 2.0488 -1.06%
2020-03-10 0 3.780 3.780 3.790 3.730 3.830 5,703,295 21,599,197 3.7871 2.067 2.067 2.073 2.040 2.095 10,428,547 2.0712 -0.53%
2020-03-09 0 3.800 3.800 3.820 3.800 4.030 5,911,000 23,006,125 3.8921 2.078 2.078 2.089 2.078 2.204 10,808,339 2.1286 -5.71%
2020-03-06 0 4.030 4.030 4.040 4.020 4.130 3,629,648 14,720,948 4.0558 2.204 2.204 2.209 2.199 2.259 6,636,858 2.2181 -2.42%
2020-03-05 0 4.130 4.130 4.140 4.130 4.270 3,306,207 13,822,027 4.1806 2.259 2.259 2.264 2.259 2.335 6,045,442 2.2864 -2.59%
2020-03-04 0 4.240 4.230 4.240 4.130 4.310 3,650,000 15,406,832 4.2210 2.319 2.313 2.319 2.259 2.357 6,674,071 2.3085 0.95%
2020-03-03 0 4.200 4.200 4.210 4.200 4.430 3,405,000 14,570,675 4.2792 2.297 2.297 2.302 2.297 2.423 6,226,086 2.3403 -3.45%
2020-03-02 0 4.350 4.350 4.360 4.070 4.400 8,206,000 34,905,901 4.2537 2.379 2.379 2.384 2.226 2.406 15,004,775 2.3263 4.07%
2020-02-28 0 4.180 4.170 4.180 4.030 4.200 16,960,000 70,064,921 4.1312 2.286 2.281 2.286 2.204 2.297 31,011,576 2.2593 -0.48%
2020-02-27 0 4.200 4.200 4.240 3.990 4.200 3,076,000 12,644,417 4.1107 2.297 2.297 2.319 2.182 2.297 5,624,505 2.2481 5.00%
2020-02-26 0 4.000 4.000 4.020 3.950 4.110 1,711,644 6,898,750 4.0305 2.188 2.188 2.199 2.160 2.248 3,129,763 2.2042 -0.25%
2020-02-25 0 4.010 4.010 4.030 3.950 4.060 2,692,574 10,791,559 4.0079 2.193 2.193 2.204 2.160 2.220 4,923,406 2.1919 -0.99%
2020-02-24 0 4.050 4.040 4.050 3.970 4.130 3,696,000 14,866,325 4.0223 2.215 2.209 2.215 2.171 2.259 6,758,183 2.1998 -2.41%
2020-02-21 0 4.150 4.140 4.150 4.100 4.170 3,268,500 13,529,995 4.1395 2.270 2.264 2.270 2.242 2.281 5,976,494 2.2639 0.73%
2020-02-20 0 4.120 4.120 4.140 4.100 4.270 2,195,462 9,097,707 4.1439 2.253 2.253 2.264 2.242 2.335 4,014,430 2.2663 -2.14%
2020-02-19 0 4.210 4.200 4.210 4.160 4.250 1,746,500 7,359,285 4.2137 2.302 2.297 2.302 2.275 2.324 3,193,497 2.3045 1.45%
2020-02-18 0 4.150 4.140 4.150 4.120 4.270 2,418,426 10,078,672 4.1675 2.270 2.264 2.270 2.253 2.335 4,422,123 2.2791 -2.35%
2020-02-17 0 4.250 4.240 4.250 4.110 4.290 3,279,500 13,787,142 4.2040 2.324 2.319 2.324 2.248 2.346 5,996,607 2.2992 2.16%
2020-02-14 0 4.160 4.150 4.160 4.130 4.300 6,608,436 27,793,178 4.2057 2.275 2.270 2.275 2.259 2.352 12,083,609 2.3001 0.97%
2020-02-13 0 4.120 4.110 4.120 4.100 4.230 3,456,000 14,326,947 4.1455 2.253 2.248 2.253 2.242 2.313 6,319,340 2.2672 -0.24%
2020-02-12 0 4.130 4.130 4.140 4.090 4.160 2,799,500 11,544,044 4.1236 2.259 2.259 2.264 2.237 2.275 5,118,921 2.2552 0.98%
2020-02-11 0 4.090 4.090 4.100 4.030 4.150 1,672,085 6,846,513 4.0946 2.237 2.237 2.242 2.204 2.270 3,057,429 2.2393 1.24%
2020-02-10 0 4.040 4.030 4.040 4.010 4.110 1,767,000 7,132,751 4.0366 2.209 2.204 2.209 2.193 2.248 3,230,982 2.2076 -1.70%
2020-02-07 0 4.110 4.090 4.110 4.040 4.130 2,820,489 11,491,299 4.0742 2.248 2.237 2.248 2.209 2.259 5,157,300 2.2282 -0.48%
2020-02-06 0 4.130 4.120 4.130 4.040 4.140 3,692,450 15,174,327 4.1096 2.259 2.253 2.259 2.209 2.264 6,751,692 2.2475 2.23%
2020-02-05 0 4.040 4.040 4.050 3.990 4.120 4,243,000 17,180,345 4.0491 2.209 2.209 2.215 2.182 2.253 7,758,379 2.2144 0.75%
2020-02-04 0 4.010 4.000 4.010 3.860 4.040 2,881,762 11,536,862 4.0034 2.193 2.188 2.193 2.111 2.209 5,269,338 2.1894 3.89%
2020-02-03 0 3.860 3.860 3.870 3.760 4.030 9,360,720 36,373,196 3.8857 2.111 2.111 2.116 2.056 2.204 17,116,196 2.1251 0.52%
2020-01-31 0 3.840 3.840 3.850 3.800 4.030 3,179,380 12,270,537 3.8594 2.100 2.100 2.106 2.078 2.204 5,813,537 2.1107 -2.78%
2020-01-30 0 3.950 3.950 3.960 3.950 4.180 1,993,000 7,943,650 3.9858 2.160 2.160 2.166 2.160 2.286 3,644,226 2.1798 -3.42%
2020-01-29 0 4.090 4.090 4.100 4.040 4.180 1,909,070 7,821,961 4.0973 2.237 2.237 2.242 2.209 2.286 3,490,759 2.2408 -4.88%
2020-01-24 0 4.300 4.280 4.300 4.200 4.450 416,120 1,772,793 4.2603 2.352 2.341 2.352 2.297 2.434 760,881 2.3299 0.00%
2020-01-23 0 4.300 4.290 4.300 4.270 4.490 1,920,683 8,293,260 4.3179 2.352 2.346 2.352 2.335 2.456 3,511,993 2.3614 -4.87%
2020-01-22 0 4.520 4.510 4.520 4.450 4.560 1,059,000 4,772,680 4.5068 2.472 2.466 2.472 2.434 2.494 1,936,395 2.4647 -1.74%
2020-01-21 0 4.600 4.590 4.600 4.580 4.790 3,558,500 16,590,920 4.6623 2.516 2.510 2.516 2.505 2.620 6,506,763 2.5498 -3.77%
2020-01-20 0 4.780 4.770 4.780 4.740 4.800 1,609,529 7,688,398 4.7768 2.614 2.609 2.614 2.592 2.625 2,943,044 2.6124 -0.42%
2020-01-17 0 4.800 4.790 4.800 4.700 4.820 2,698,162 12,911,455 4.7853 2.625 2.620 2.625 2.570 2.636 4,933,624 2.6170 1.91%
2020-01-16 0 4.710 4.700 4.710 4.650 4.720 1,492,616 6,990,841 4.6836 2.576 2.570 2.576 2.543 2.581 2,729,267 2.5614 0.21%
2020-01-15 0 4.700 4.690 4.700 4.650 4.740 1,491,760 7,018,023 4.7045 2.570 2.565 2.570 2.543 2.592 2,727,702 2.5729 0.00%
2020-01-14 0 4.700 4.700 4.710 4.640 4.740 3,365,500 15,754,588 4.6812 2.570 2.570 2.576 2.538 2.592 6,153,860 2.5601 1.08%
2020-01-13 0 4.650 4.630 4.650 4.590 4.700 2,751,488 12,766,178 4.6397 2.543 2.532 2.543 2.510 2.570 5,031,131 2.5374 -1.06%
2020-01-10 0 4.700 4.690 4.700 4.560 4.740 3,659,500 17,084,400 4.6685 2.570 2.565 2.570 2.494 2.592 6,691,442 2.5532 1.95%
2020-01-09 0 4.610 4.610 4.620 4.560 4.630 1,825,700 8,410,096 4.6065 2.521 2.521 2.527 2.494 2.532 3,338,316 2.5193 0.22%
2020-01-08 0 4.600 4.600 4.610 4.500 4.650 5,057,839 23,228,957 4.5927 2.516 2.516 2.521 2.461 2.543 9,248,323 2.5117 -1.29%
2020-01-07 0 4.660 4.650 4.660 4.610 4.700 1,884,500 8,759,260 4.6481 2.549 2.543 2.549 2.521 2.570 3,445,832 2.5420 1.08%
2020-01-06 0 4.610 4.610 4.620 4.570 4.780 4,736,000 21,959,286 4.6367 2.521 2.521 2.527 2.499 2.614 8,659,836 2.5358 -4.36%
2020-01-03 0 4.820 4.810 4.820 4.770 4.930 2,153,384 10,396,790 4.8281 2.636 2.631 2.636 2.609 2.696 3,937,490 2.6405 -0.21%
2020-01-02 0 4.830 4.830 4.860 4.720 5.020 6,980,200 34,134,877 4.8902 2.641 2.641 2.658 2.581 2.745 12,763,385 2.6744 2.77%
2019-12-31 0 4.700 4.690 4.700 4.520 4.750 2,348,000 10,941,003 4.6597 2.570 2.565 2.570 2.472 2.598 4,293,348 2.5484 1.29%
2019-12-30 0 4.640 4.640 4.650 4.530 4.690 3,279,800 15,237,203 4.6458 2.538 2.538 2.543 2.477 2.565 5,997,156 2.5407 1.98%
2019-12-27 0 4.550 4.550 4.560 4.380 4.600 5,979,795 27,104,804 4.5327 2.488 2.488 2.494 2.395 2.516 10,934,131 2.4789 3.64%
2019-12-24 0 4.390 4.390 4.420 4.360 4.430 1,188,500 5,210,305 4.3839 2.401 2.401 2.417 2.384 2.423 2,173,187 2.3975 -1.13%
2019-12-23 0 4.440 4.440 4.450 4.380 4.470 2,169,415 9,586,843 4.4191 2.428 2.428 2.434 2.395 2.445 3,966,803 2.4168 -0.67%
2019-12-20 0 4.470 4.470 4.480 4.410 4.520 3,503,531 15,612,628 4.4563 2.445 2.445 2.450 2.412 2.472 6,406,251 2.4371 0.22%
2019-12-19 0 4.460 4.460 4.470 4.420 4.520 1,315,466 5,855,418 4.4512 2.439 2.439 2.445 2.417 2.472 2,405,346 2.4343 -0.89%
2019-12-18 0 4.500 4.490 4.500 4.450 4.530 1,911,250 8,585,897 4.4923 2.461 2.456 2.461 2.434 2.477 3,494,745 2.4568 0.00%
2019-12-17 0 4.500 4.500 4.520 4.400 4.530 2,754,687 12,386,612 4.4966 2.461 2.461 2.472 2.406 2.477 5,036,980 2.4591 1.12%
2019-12-16 0 4.450 4.450 4.470 4.330 4.560 5,976,800 26,446,542 4.4249 2.434 2.434 2.445 2.368 2.494 10,928,655 2.4199 -0.45%
2019-12-13 0 4.470 4.470 4.480 4.410 4.570 5,339,000 23,878,282 4.4724 2.445 2.445 2.450 2.412 2.499 9,762,429 2.4459 1.82%
2019-12-12 0 4.390 4.390 4.400 4.370 4.430 3,951,762 17,297,930 4.3773 2.401 2.401 2.406 2.390 2.423 7,225,847 2.3939 0.46%
2019-12-11 0 4.370 4.370 4.400 4.260 4.410 3,079,500 13,441,505 4.3648 2.390 2.390 2.406 2.330 2.412 5,630,905 2.3871 1.86%
2019-12-10 0 4.290 4.290 4.320 4.210 4.370 2,951,142 12,714,698 4.3084 2.346 2.346 2.363 2.302 2.390 5,396,201 2.3562 1.66%
2019-12-09 0 4.220 4.220 4.230 4.190 4.330 3,577,000 15,249,855 4.2633 2.308 2.308 2.313 2.291 2.368 6,540,590 2.3316 0.96%
2019-12-06 0 4.180 4.170 4.180 4.080 4.200 3,304,000 13,770,965 4.1680 2.286 2.281 2.286 2.231 2.297 6,041,406 2.2794 3.21%
2019-12-05 0 4.050 4.030 4.050 4.010 4.090 3,750,500 15,136,702 4.0359 2.215 2.204 2.215 2.193 2.237 6,857,837 2.2072 0.50%
2019-12-04 0 4.030 4.030 4.040 4.000 4.100 3,845,500 15,493,502 4.0290 2.204 2.204 2.209 2.188 2.242 7,031,546 2.2034 -1.71%
2019-12-03 0 4.100 4.100 4.110 4.040 4.130 3,484,280 14,220,934 4.0815 2.242 2.242 2.248 2.209 2.259 6,371,050 2.2321 0.49%
2019-12-02 0 4.080 4.070 4.080 4.050 4.130 4,345,000 17,716,893 4.0775 2.231 2.226 2.231 2.215 2.259 7,944,888 2.2300 -0.73%
2019-11-29 0 4.110 4.110 4.120 4.050 4.190 5,872,000 24,031,027 4.0925 2.248 2.248 2.253 2.215 2.291 10,737,027 2.2381 -2.61%
2019-11-28 0 4.220 4.220 4.240 4.120 4.260 3,233,500 13,560,206 4.1937 2.308 2.308 2.319 2.253 2.330 5,912,496 2.2935 0.72%
2019-11-27 0 4.190 4.190 4.200 4.130 4.240 6,086,500 25,437,191 4.1793 2.291 2.291 2.297 2.259 2.319 11,129,243 2.2856 -0.24%
2019-11-26 0 4.200 4.190 4.200 4.150 4.240 11,739,500 49,188,178 4.1900 2.297 2.291 2.297 2.270 2.319 21,465,825 2.2915 0.96%
2019-11-25 0 4.160 4.160 4.170 4.150 4.270 7,339,990 30,723,269 4.1857 2.275 2.275 2.281 2.270 2.335 13,421,265 2.2891 0.00%
2019-11-22 0 4.160 4.150 4.160 4.100 4.250 4,996,000 20,673,280 4.1380 2.275 2.270 2.275 2.242 2.324 9,135,250 2.2630 -1.19%
2019-11-21 0 4.210 4.210 4.220 4.180 4.310 6,520,250 27,537,519 4.2234 2.302 2.302 2.308 2.286 2.357 11,922,360 2.3097 -3.00%
2019-11-20 0 4.340 4.340 4.350 4.290 4.380 3,808,000 16,481,747 4.3282 2.374 2.374 2.379 2.346 2.395 6,962,976 2.3671 -0.91%
2019-11-19 0 4.380 4.370 4.380 4.250 4.410 6,998,296 30,378,795 4.3409 2.395 2.390 2.395 2.324 2.412 12,796,473 2.3740 3.30%
2019-11-18 0 4.240 4.240 4.250 4.170 4.260 1,662,000 7,023,399 4.2259 2.319 2.319 2.324 2.281 2.330 3,038,988 2.3111 1.92%
2019-11-15 0 4.160 4.160 4.180 4.130 4.230 2,459,500 10,254,781 4.1695 2.275 2.275 2.286 2.259 2.313 4,497,227 2.2802 -0.95%
2019-11-14 0 4.200 4.200 4.210 4.150 4.250 4,457,000 18,722,692 4.2007 2.297 2.297 2.302 2.270 2.324 8,149,681 2.2974 -1.18%
2019-11-13 0 4.250 4.230 4.250 4.200 4.290 4,502,000 19,082,773 4.2387 2.324 2.313 2.324 2.297 2.346 8,231,964 2.3181 -1.62%
2019-11-12 0 4.320 4.310 4.320 4.280 4.440 4,153,412 17,907,515 4.3115 2.363 2.357 2.363 2.341 2.428 7,594,567 2.3579 -1.37%
2019-11-11 0 4.380 4.370 4.380 4.330 4.480 3,424,000 14,995,080 4.3794 2.395 2.390 2.395 2.368 2.450 6,260,828 2.3951 -2.88%
2019-11-08 0 4.510 4.500 4.510 4.460 4.520 4,411,706 19,774,658 4.4823 2.466 2.461 2.466 2.439 2.472 8,066,861 2.4513 0.89%
2019-11-07 0 4.470 4.470 4.480 4.430 4.500 3,576,065 15,937,654 4.4568 2.445 2.445 2.450 2.423 2.461 6,538,880 2.4374 0.00%
2019-11-06 0 4.470 4.460 4.470 4.420 4.480 4,061,500 18,098,741 4.4562 2.445 2.439 2.445 2.417 2.450 7,426,504 2.4370 0.22%
2019-11-05 0 4.460 4.450 4.460 4.400 4.540 7,002,700 31,215,783 4.4577 2.439 2.434 2.439 2.406 2.483 12,804,526 2.4379 1.36%
2019-11-04 0 4.400 4.400 4.410 4.390 4.480 6,742,206 29,779,183 4.4168 2.406 2.406 2.412 2.401 2.450 12,328,209 2.4155 0.00%
2019-11-01 0 4.400 4.390 4.400 4.300 4.410 4,812,000 21,031,544 4.3706 2.406 2.401 2.406 2.352 2.412 8,798,803 2.3903 0.92%
2019-10-31 0 4.360 4.350 4.360 4.310 4.480 6,752,000 29,541,792 4.3753 2.384 2.379 2.384 2.357 2.450 12,346,118 2.3928 -2.24%
2019-10-30 0 4.460 4.450 4.460 4.420 4.530 5,980,405 26,639,859 4.4545 2.439 2.434 2.439 2.417 2.477 10,935,247 2.4361 -1.98%
2019-10-29 0 4.550 4.540 4.550 4.510 4.600 4,632,211 21,059,190 4.5463 2.488 2.483 2.488 2.466 2.516 8,470,057 2.4863 -1.52%
2019-10-28 0 4.620 4.610 4.620 4.560 4.650 2,762,000 12,737,536 4.6117 2.527 2.521 2.527 2.494 2.543 5,050,352 2.5221 -0.86%
2019-10-25 0 4.660 4.640 4.660 4.630 4.710 1,799,500 8,383,843 4.6590 2.549 2.538 2.549 2.532 2.576 3,290,409 2.5480 -0.64%
2019-10-24 0 4.690 4.690 4.700 4.630 4.750 1,968,152 9,243,277 4.6964 2.565 2.565 2.570 2.532 2.598 3,598,791 2.5684 0.00%
2019-10-23 0 4.690 4.680 4.690 4.630 4.780 4,369,500 20,422,347 4.6738 2.565 2.559 2.565 2.532 2.614 7,989,686 2.5561 -1.26%
2019-10-22 0 4.750 4.740 4.750 4.720 4.800 1,595,013 7,571,581 4.7470 2.598 2.592 2.598 2.581 2.625 2,916,502 2.5961 0.00%
2019-10-21 0 4.750 4.730 4.750 4.670 4.750 1,378,000 6,505,167 4.7207 2.598 2.587 2.598 2.554 2.598 2,519,691 2.5817 0.00%
2019-10-18 0 4.750 4.740 4.750 4.650 4.820 6,180,500 29,269,661 4.7358 2.598 2.592 2.598 2.543 2.636 11,301,123 2.5900 -1.25%
2019-10-17 0 4.810 4.810 4.830 4.790 4.870 3,118,352 15,053,548 4.8274 2.631 2.631 2.641 2.620 2.663 5,701,946 2.6401 0.42%
2019-10-16 0 4.790 4.780 4.790 4.750 4.860 3,764,027 18,029,965 4.7901 2.620 2.614 2.620 2.598 2.658 6,882,571 2.6197 -1.44%
2019-10-15 0 4.860 4.850 4.860 4.800 4.950 1,950,000 9,447,008 4.8446 2.658 2.652 2.658 2.625 2.707 3,565,600 2.6495 -0.82%
2019-10-14 0 4.900 4.890 4.900 4.880 4.980 1,737,000 8,532,685 4.9123 2.680 2.674 2.680 2.669 2.724 3,176,127 2.6865 0.00%
2019-10-11 0 4.900 4.900 4.910 4.900 4.970 1,702,000 8,390,817 4.9300 2.680 2.680 2.685 2.680 2.718 3,112,129 2.6962 0.00%
2019-10-10 0 4.900 4.900 4.910 4.820 4.940 6,373,000 31,208,015 4.8969 2.680 2.680 2.685 2.636 2.702 11,653,112 2.6781 1.03%
2019-10-09 0 4.850 4.840 4.850 4.830 4.930 4,030,960 19,635,238 4.8711 2.652 2.647 2.652 2.641 2.696 7,370,662 2.6640 -0.41%
2019-10-08 0 4.870 4.860 4.870 4.730 4.980 2,362,200 11,575,196 4.9002 2.663 2.658 2.663 2.587 2.724 4,319,313 2.6799 0.41%
2019-10-04 0 4.850 4.820 4.850 4.770 4.910 2,482,183 11,958,590 4.8178 2.652 2.636 2.652 2.609 2.685 4,538,703 2.6348 0.00%
2019-10-03 0 4.850 4.840 4.850 4.770 4.890 3,290,500 15,887,970 4.8284 2.652 2.647 2.652 2.609 2.674 6,016,721 2.6406 -1.22%
2019-10-02 0 4.910 4.910 4.920 4.810 4.970 2,758,000 13,535,595 4.9078 2.685 2.685 2.691 2.631 2.718 5,043,038 2.6840 -2.00%
2019-09-30 0 5.010 5.000 5.010 4.930 5.020 2,028,187 10,129,659 4.9944 2.740 2.734 2.740 2.696 2.745 3,708,566 2.7314 0.80%
2019-09-27 0 4.970 4.970 4.980 4.900 5.050 2,204,011 10,935,532 4.9617 2.718 2.718 2.724 2.680 2.762 4,030,062 2.7135 0.40%
2019-09-26 0 4.950 4.940 4.950 4.910 5.070 4,871,500 24,091,172 4.9453 2.707 2.702 2.707 2.685 2.773 8,907,600 2.7046 -1.00%
2019-09-25 0 5.000 4.980 5.000 4.930 5.020 3,517,899 17,549,256 4.9886 2.734 2.724 2.734 2.696 2.745 6,432,523 2.7282 -1.38%
2019-09-24 0 5.070 5.060 5.070 5.040 5.140 3,608,400 18,296,110 5.0704 2.773 2.767 2.773 2.756 2.811 6,598,005 2.7730 -1.17%
2019-09-23 0 5.130 5.100 5.130 5.050 5.210 3,461,559 17,664,958 5.1032 2.806 2.789 2.806 2.762 2.849 6,329,505 2.7909 -1.16%
2019-09-20 0 5.190 5.180 5.190 5.110 5.260 5,082,000 26,260,805 5.1674 2.838 2.833 2.838 2.795 2.877 9,292,502 2.8260 0.58%
2019-09-19 0 5.160 5.150 5.160 5.110 5.220 2,643,360 13,629,456 5.1561 2.822 2.816 2.822 2.795 2.855 4,833,417 2.8198 -1.71%
2019-09-18 0 5.250 5.240 5.250 5.160 5.290 2,957,000 15,473,044 5.2327 2.871 2.866 2.871 2.822 2.893 5,406,912 2.8617 0.77%
2019-09-17 0 5.210 5.210 5.220 5.090 5.320 7,356,349 38,210,435 5.1942 2.849 2.849 2.855 2.784 2.909 13,451,178 2.8407 -2.43%
2019-09-16 0 5.340 5.330 5.340 5.180 5.550 11,819,800 62,496,231 5.2874 2.920 2.915 2.920 2.833 3.035 21,612,655 2.8916 -3.09%
2019-09-13 0 5.510 5.500 5.510 5.310 5.580 1,875,500 10,356,632 5.5221 3.013 3.008 3.013 2.904 3.052 3,429,376 3.0200 1.10%
2019-09-12 0 5.450 5.450 5.480 5.390 5.550 2,638,000 14,419,485 5.4661 2.981 2.981 2.997 2.948 3.035 4,823,617 2.9894 0.74%
2019-09-11 0 5.410 5.410 5.430 5.280 5.460 2,888,959 15,570,143 5.3895 2.959 2.959 2.970 2.888 2.986 5,282,498 2.9475 0.93%
2019-09-10 0 5.360 5.350 5.360 5.280 5.490 3,938,500 20,971,872 5.3248 2.931 2.926 2.931 2.888 3.002 7,201,597 2.9121 0.75%
2019-09-09 0 5.320 5.310 5.320 5.250 5.440 5,273,270 28,006,552 5.3110 2.909 2.904 2.909 2.871 2.975 9,642,241 2.9046 0.19%
2019-09-06 0 5.310 5.310 5.360 5.220 5.410 8,498,451 45,325,760 5.3334 2.904 2.904 2.931 2.855 2.959 15,539,526 2.9168 2.51%
2019-09-05 0 5.180 5.180 5.200 5.110 5.280 5,821,414 30,337,214 5.2113 2.833 2.833 2.844 2.795 2.888 10,644,530 2.8500 1.37%
2019-09-04 0 5.110 5.110 5.120 5.010 5.150 4,823,148 24,511,706 5.0821 2.795 2.795 2.800 2.740 2.816 8,819,187 2.7794 0.20%
2019-09-03 0 5.100 5.100 5.110 5.010 5.170 3,423,800 17,434,778 5.0922 2.789 2.789 2.795 2.740 2.827 6,260,462 2.7849 0.00%
2019-09-02 0 5.100 5.070 5.100 5.020 5.150 4,634,500 23,489,609 5.0684 2.789 2.773 2.789 2.745 2.816 8,474,242 2.7719 -0.78%
2019-08-30 0 5.140 5.130 5.140 5.100 5.290 4,599,900 23,939,822 5.2044 2.811 2.806 2.811 2.789 2.893 8,410,976 2.8463 0.19%
2019-08-29 0 5.130 5.130 5.140 5.110 5.240 2,780,500 14,299,155 5.1427 2.806 2.806 2.811 2.795 2.866 5,084,180 2.8125 -0.97%
2019-08-28 0 5.180 5.160 5.180 5.150 5.250 2,985,500 15,449,480 5.1748 2.833 2.822 2.833 2.816 2.871 5,459,025 2.8301 -0.77%
2019-08-27 0 5.220 5.220 5.250 5.130 5.420 10,893,940 57,157,632 5.2467 2.855 2.855 2.871 2.806 2.964 19,919,708 2.8694 -0.38%
2019-08-26 0 5.240 5.240 5.250 5.080 5.260 3,426,862 17,735,525 5.1754 2.866 2.866 2.871 2.778 2.877 6,266,061 2.8304 -2.60%
2019-08-23 0 5.380 5.320 5.380 5.260 5.480 3,306,800 17,795,434 5.3815 2.942 2.909 2.942 2.877 2.997 6,046,526 2.9431 1.51%
2019-08-22 0 5.300 5.300 5.310 5.270 5.440 5,498,500 29,376,272 5.3426 2.899 2.899 2.904 2.882 2.975 10,054,077 2.9218 -1.12%
2019-08-21 0 5.360 5.360 5.370 5.300 5.480 3,586,158 19,402,430 5.4104 2.931 2.931 2.937 2.899 2.997 6,557,336 2.9589 0.94%
2019-08-20 0 5.310 5.310 5.330 5.070 5.400 6,875,933 36,674,098 5.3337 2.904 2.904 2.915 2.773 2.953 12,572,731 2.9170 3.11%
2019-08-19 0 5.150 5.150 5.180 5.010 5.290 3,687,939 19,141,708 5.1904 2.816 2.816 2.833 2.740 2.893 6,743,443 2.8386 2.18%
2019-08-16 0 5.040 5.030 5.040 4.990 5.100 3,171,604 15,973,500 5.0364 2.756 2.751 2.756 2.729 2.789 5,799,318 2.7544 -0.20%
2019-08-15 0 5.050 5.040 5.050 4.870 5.060 3,198,500 16,051,605 5.0185 2.762 2.756 2.762 2.663 2.767 5,848,498 2.7446 0.80%
2019-08-14 0 5.010 5.000 5.010 5.000 5.270 4,092,061 20,632,544 5.0421 2.740 2.734 2.740 2.734 2.882 7,482,386 2.7575 -2.34%
2019-08-13 0 5.130 5.120 5.130 4.980 5.300 7,038,500 35,599,365 5.0578 2.806 2.800 2.806 2.724 2.899 12,869,987 2.7661 -1.35%
2019-08-12 0 5.200 5.190 5.200 5.180 5.300 2,079,500 10,834,792 5.2103 2.844 2.838 2.844 2.833 2.899 3,802,392 2.8495 -0.95%
2019-08-09 0 5.250 5.230 5.250 5.190 5.280 2,374,443 12,427,623 5.2339 2.871 2.860 2.871 2.838 2.888 4,341,699 2.8624 -0.57%
2019-08-08 0 5.280 5.280 5.290 5.190 5.310 1,817,742 9,580,765 5.2707 2.888 2.888 2.893 2.838 2.904 3,323,764 2.8825 0.76%
2019-08-07 0 5.240 5.240 5.270 5.180 5.340 3,327,808 17,548,350 5.2732 2.866 2.866 2.882 2.833 2.920 6,084,939 2.8839 -0.19%
2019-08-06 0 5.250 5.240 5.250 5.020 5.270 4,425,116 22,925,908 5.1809 2.871 2.866 2.871 2.745 2.882 8,091,381 2.8334 -1.32%
2019-08-05 0 5.320 5.310 5.320 5.210 5.550 3,589,000 19,023,025 5.3004 2.909 2.904 2.909 2.849 3.035 6,562,532 2.8987 -2.21%
2019-08-02 0 5.440 5.400 5.440 5.290 5.450 4,757,860 25,693,548 5.4002 2.975 2.953 2.975 2.893 2.981 8,699,808 2.9533 -2.51%
2019-08-01 0 5.580 5.580 5.590 5.460 5.720 7,558,867 41,951,560 5.5500 3.052 3.052 3.057 2.986 3.128 13,821,484 3.0352 -2.96%
2019-07-31 0 5.750 5.730 5.750 5.500 5.780 4,004,500 22,553,092 5.6319 3.145 3.134 3.145 3.008 3.161 7,322,279 3.0801 0.52%
2019-07-30 0 5.720 5.720 5.730 5.700 5.800 2,501,500 14,361,305 5.7411 3.128 3.128 3.134 3.117 3.172 4,574,025 3.1398 0.00%
2019-07-29 0 5.720 5.720 5.730 5.680 5.950 4,793,388 27,644,084 5.7671 3.128 3.128 3.134 3.106 3.254 8,764,771 3.1540 -3.38%
2019-07-26 0 5.920 5.900 5.920 5.850 6.040 5,692,796 33,856,273 5.9472 3.238 3.227 3.238 3.199 3.303 10,409,350 3.2525 -2.47%
2019-07-25 0 6.070 6.060 6.070 5.940 6.190 4,031,031 24,394,577 6.0517 3.320 3.314 3.320 3.249 3.385 7,370,791 3.3096 0.00%
2019-07-24 0 6.070 6.070 6.080 6.060 6.280 5,352,500 32,976,145 6.1609 3.320 3.320 3.325 3.314 3.434 9,787,114 3.3693 0.17%
2019-07-23 0 6.060 6.060 6.080 5.980 6.110 7,420,500 45,098,857 6.0776 3.314 3.314 3.325 3.270 3.342 13,568,479 3.3238 0.17%
2019-07-22 0 6.050 6.040 6.050 5.900 6.140 4,441,949 26,884,704 6.0525 3.309 3.303 3.309 3.227 3.358 8,122,160 3.3100 0.33%
2019-07-19 0 6.030 6.030 6.040 5.920 6.090 3,599,500 21,719,073 6.0339 3.298 3.298 3.303 3.238 3.331 6,581,732 3.2999 1.01%
2019-07-18 0 5.970 5.960 5.970 5.850 6.070 3,882,500 23,173,137 5.9686 3.265 3.259 3.265 3.199 3.320 7,099,201 3.2642 0.34%
2019-07-17 0 5.950 5.950 5.970 5.890 5.980 2,317,000 13,770,542 5.9433 3.254 3.254 3.265 3.221 3.270 4,236,664 3.2503 0.85%
2019-07-16 0 5.900 5.900 5.910 5.800 5.940 3,972,000 23,371,722 5.8841 3.227 3.227 3.232 3.172 3.249 7,262,853 3.2180 -0.17%
2019-07-15 0 5.910 5.910 5.920 5.800 5.950 1,873,000 11,022,332 5.8849 3.232 3.232 3.238 3.172 3.254 3,424,804 3.2184 1.90%
2019-07-12 0 5.800 5.800 5.810 5.720 5.950 4,072,000 23,508,050 5.7731 3.172 3.172 3.177 3.128 3.254 7,445,704 3.1573 -0.51%
2019-07-11 0 5.830 5.820 5.830 5.740 5.880 2,450,000 14,281,381 5.8291 3.188 3.183 3.188 3.139 3.216 4,479,856 3.1879 0.17%
2019-07-10 0 5.820 5.820 5.830 5.750 5.980 5,535,000 32,451,292 5.8629 3.183 3.183 3.188 3.145 3.270 10,120,818 3.2064 -1.02%
2019-07-09 0 5.880 5.860 5.880 5.700 5.890 5,527,735 32,255,666 5.8352 3.216 3.205 3.216 3.117 3.221 10,107,534 3.1912 0.68%
2019-07-08 0 5.840 5.830 5.840 5.620 5.870 6,167,000 35,625,332 5.7768 3.194 3.188 3.194 3.074 3.210 11,276,438 3.1593 1.74%
2019-07-05 0 5.740 5.730 5.740 5.700 5.800 1,302,000 7,457,155 5.7275 3.139 3.134 3.139 3.117 3.172 2,380,724 3.1323 0.70%
2019-07-04 0 5.700 5.700 5.710 5.630 5.780 2,462,000 14,045,617 5.7050 3.117 3.117 3.123 3.079 3.161 4,501,798 3.1200 -1.89%
2019-07-03 0 5.810 5.810 5.820 5.640 5.850 4,141,441 23,975,078 5.7891 3.177 3.177 3.183 3.084 3.199 7,572,678 3.1660 0.17%
2019-07-02 0 5.800 5.800 5.810 5.450 5.840 10,953,904 62,940,968 5.7460 3.172 3.172 3.177 2.981 3.194 20,029,353 3.1424 5.26%
2019-06-28 0 5.510 5.510 5.520 5.340 5.550 12,633,788 68,828,124 5.4479 3.013 3.013 3.019 2.920 3.035 23,101,042 2.9794 2.23%
2019-06-27 0 5.390 5.370 5.390 5.220 5.480 9,611,171 51,324,707 5.3401 2.948 2.937 2.948 2.855 2.997 17,574,148 2.9205 2.86%
2019-06-26 0 5.240 5.230 5.240 5.210 5.390 5,680,500 30,074,037 5.2943 2.866 2.860 2.866 2.849 2.948 10,386,867 2.8954 -2.24%
2019-06-25 0 5.360 5.330 5.360 5.280 5.460 3,348,699 17,890,006 5.3424 2.931 2.915 2.931 2.888 2.986 6,123,139 2.9217 -0.19%
2019-06-24 0 5.370 5.360 5.370 5.300 5.500 3,539,500 19,076,668 5.3897 2.937 2.931 2.937 2.899 3.008 6,472,021 2.9476 -0.74%
2019-06-21 0 5.410 5.380 5.410 5.280 5.410 6,802,832 36,512,081 5.3672 2.959 2.942 2.959 2.888 2.959 12,439,065 2.9353 2.46%
2019-06-20 0 5.280 5.280 5.290 5.130 5.320 3,297,000 17,449,982 5.2927 2.888 2.888 2.893 2.806 2.909 6,028,606 2.8945 2.33%
2019-06-19 0 5.160 5.150 5.160 5.060 5.270 4,265,000 22,094,797 5.1805 2.822 2.816 2.822 2.767 2.882 7,798,607 2.8332 2.79%
2019-06-18 0 5.020 5.000 5.020 4.780 5.040 6,427,292 31,905,981 4.9641 2.745 2.734 2.745 2.614 2.756 11,752,385 2.7149 -0.20%
2019-06-17 0 5.030 5.030 5.040 5.020 5.100 3,411,656 17,274,515 5.0634 2.751 2.751 2.756 2.745 2.789 6,238,256 2.7691 -1.18%
2019-06-14 0 5.090 5.090 5.100 5.080 5.310 5,529,056 28,499,252 5.1545 2.784 2.784 2.789 2.778 2.904 10,109,949 2.8189 -4.68%
2019-06-13 0 5.340 5.320 5.340 5.170 5.340 5,933,955 31,197,109 5.2574 2.920 2.909 2.920 2.827 2.920 10,850,312 2.8752 0.56%
2019-06-12 0 5.310 5.300 5.310 5.130 5.370 6,336,500 33,598,632 5.3024 2.904 2.899 2.904 2.806 2.937 11,586,371 2.8998 1.14%
2019-06-11 0 5.250 5.250 5.280 5.120 5.290 7,081,679 36,949,934 5.2177 2.871 2.871 2.888 2.800 2.893 12,948,940 2.8535 0.38%
2019-06-10 0 5.230 5.220 5.230 5.090 5.370 6,072,000 31,545,920 5.1953 2.860 2.855 2.860 2.784 2.937 11,102,729 2.8413 0.97%
2019-06-06 0 5.180 5.170 5.180 5.100 5.340 5,924,000 30,640,435 5.1723 2.833 2.827 2.833 2.789 2.920 10,832,109 2.8287 -1.89%
2019-06-05 0 5.280 5.280 5.290 5.270 5.420 4,319,633 23,057,325 5.3378 2.888 2.888 2.893 2.882 2.964 7,898,504 2.9192 -1.68%
2019-06-04 0 5.610 5.590 5.610 5.560 5.730 3,574,734 20,091,487 5.6204 2.937 2.926 2.937 2.911 3.000 6,828,578 2.9423 -0.71%
2019-06-03 0 5.650 5.640 5.650 5.540 5.720 8,311,000 46,791,285 5.6300 2.958 2.953 2.958 2.900 2.994 15,875,954 2.9473 -0.35%
2019-05-31 0 5.670 5.650 5.670 5.540 5.720 8,467,698 47,825,568 5.6480 2.968 2.958 2.968 2.900 2.994 16,175,284 2.9567 1.43%
2019-05-30 0 5.590 5.580 5.590 5.530 5.690 4,493,500 25,252,325 5.6197 2.926 2.921 2.926 2.895 2.979 8,583,636 2.9419 0.36%
2019-05-29 0 5.570 5.570 5.580 5.370 5.600 9,839,788 54,092,761 5.4974 2.916 2.916 2.921 2.811 2.932 18,796,297 2.8778 -0.36%
2019-05-28 0 5.590 5.580 5.590 5.510 5.630 38,217,000 213,513,921 5.5869 2.926 2.921 2.926 2.884 2.947 73,003,411 2.9247 1.45%
2019-05-27 0 5.510 5.510 5.520 5.340 5.580 14,569,500 79,749,145 5.4737 2.884 2.884 2.890 2.795 2.921 27,831,154 2.8655 0.00%
2019-05-24 0 5.510 5.510 5.520 5.390 5.590 11,944,500 65,801,605 5.5089 2.884 2.884 2.890 2.822 2.926 22,816,790 2.8839 0.18%
2019-05-23 0 5.500 5.500 5.520 5.260 5.560 18,967,229 104,135,782 5.4903 2.879 2.879 2.890 2.754 2.911 36,231,845 2.8742 0.00%
2019-05-22 0 5.500 5.500 5.510 5.150 5.500 15,285,800 82,950,617 5.4266 2.879 2.879 2.884 2.696 2.879 29,199,454 2.8408 1.10%
2019-05-21 0 5.440 5.410 5.440 5.180 5.500 8,119,193 43,502,875 5.3580 2.848 2.832 2.848 2.712 2.879 15,509,558 2.8049 2.26%
2019-05-20 0 5.320 5.320 5.330 5.290 5.620 7,745,492 41,356,985 5.3395 2.785 2.785 2.790 2.769 2.942 14,795,702 2.7952 -3.10%
2019-05-17 0 5.490 5.480 5.490 5.420 5.800 12,255,800 67,581,178 5.5142 2.874 2.869 2.874 2.837 3.036 23,411,445 2.8867 -2.14%
2019-05-16 0 5.610 5.610 5.620 5.550 5.700 6,188,176 34,852,736 5.6322 2.937 2.937 2.942 2.905 2.984 11,820,864 2.9484 -1.58%
2019-05-15 0 5.700 5.690 5.700 5.420 5.840 9,157,286 52,451,752 5.7279 2.984 2.979 2.984 2.837 3.057 17,492,559 2.9985 3.07%
2019-05-14 0 5.530 5.530 5.540 5.310 5.580 12,759,114 70,383,842 5.5164 2.895 2.895 2.900 2.780 2.921 24,372,893 2.8878 -4.16%
2019-05-10 0 5.770 5.770 5.780 5.530 5.810 9,400,475 53,441,302 5.6850 3.021 3.021 3.026 2.895 3.042 17,957,107 2.9761 1.94%
2019-05-09 0 5.660 5.650 5.660 5.620 5.900 6,808,606 38,737,156 5.6894 2.963 2.958 2.963 2.942 3.089 13,006,030 2.9784 -2.41%
2019-05-08 0 5.800 5.790 5.800 5.630 5.880 9,704,394 56,348,818 5.8065 3.036 3.031 3.036 2.947 3.078 18,537,663 3.0397 -1.53%
2019-05-07 0 5.890 5.870 5.890 5.750 6.080 12,918,672 75,427,440 5.8386 3.083 3.073 3.083 3.010 3.183 24,677,686 3.0565 -1.17%
2019-05-06 0 5.960 5.940 5.960 5.800 6.100 12,838,118 76,039,014 5.9229 3.120 3.110 3.120 3.036 3.193 24,523,809 3.1006 -5.40%
2019-05-03 0 6.300 6.280 6.300 6.190 6.300 2,582,500 16,171,749 6.2621 3.298 3.288 3.298 3.240 3.298 4,933,179 3.2782 1.61%
2019-05-02 0 6.200 6.200 6.210 6.170 6.480 7,423,500 46,477,208 6.2608 3.246 3.246 3.251 3.230 3.392 14,180,622 3.2775 -4.02%
2019-04-30 0 6.460 6.440 6.460 6.230 6.460 7,085,734 45,396,932 6.4068 3.382 3.371 3.382 3.261 3.382 13,535,410 3.3539 0.47%
2019-04-29 0 6.430 6.420 6.430 6.270 6.480 4,099,835 26,226,407 6.3969 3.366 3.361 3.366 3.282 3.392 7,831,644 3.3488 2.23%
2019-04-26 0 6.290 6.260 6.290 6.200 6.400 7,844,700 49,277,696 6.2817 3.293 3.277 3.293 3.246 3.350 14,985,212 3.2884 -1.10%
2019-04-25 0 6.360 6.310 6.360 6.310 6.470 7,289,212 46,449,771 6.3724 3.329 3.303 3.329 3.303 3.387 13,924,100 3.3359 -1.55%
2019-04-24 0 6.460 6.440 6.460 6.280 6.540 11,622,861 74,498,816 6.4097 3.382 3.371 3.382 3.288 3.424 22,202,384 3.3554 2.54%
2019-04-23 0 6.300 6.290 6.300 6.200 6.540 13,285,535 83,415,340 6.2787 3.298 3.293 3.298 3.246 3.424 25,378,480 3.2869 -1.87%
2019-04-18 0 6.420 6.390 6.420 6.340 6.580 8,561,103 54,943,280 6.4178 3.361 3.345 3.361 3.319 3.445 16,353,710 3.3597 -1.68%
2019-04-17 0 6.530 6.500 6.530 6.340 6.590 13,300,130 86,310,361 6.4894 3.418 3.403 3.418 3.319 3.450 25,406,360 3.3972 2.83%
2019-04-16 0 6.350 6.350 6.360 6.200 6.490 12,912,383 81,768,870 6.3326 3.324 3.324 3.329 3.246 3.397 24,665,673 3.3151 -1.09%
2019-04-15 0 6.420 6.420 6.430 6.410 6.730 9,071,000 58,950,370 6.4988 3.361 3.361 3.366 3.356 3.523 17,327,732 3.4021 -4.32%
2019-04-12 0 6.710 6.700 6.710 6.540 6.850 23,258,000 154,980,909 6.6636 3.513 3.507 3.513 3.424 3.586 44,428,222 3.4883 -0.59%
2019-04-11 0 6.750 6.710 6.750 6.610 6.840 22,086,834 148,548,246 6.7256 3.534 3.513 3.534 3.460 3.581 42,191,020 3.5208 1.05%
2019-04-10 0 6.680 6.670 6.680 6.410 6.690 24,042,753 159,092,958 6.6171 3.497 3.492 3.497 3.356 3.502 45,927,283 3.4640 1.67%
2019-04-09 0 6.570 6.570 6.580 6.140 6.590 20,476,000 130,185,917 6.3580 3.439 3.439 3.445 3.214 3.450 39,113,951 3.3284 4.45%
2019-04-08 0 6.290 6.280 6.290 6.210 6.460 17,803,348 112,331,598 6.3096 3.293 3.288 3.293 3.251 3.382 34,008,560 3.3030 0.16%
2019-04-04 0 6.280 6.270 6.280 6.210 6.500 13,626,000 85,871,545 6.3020 3.288 3.282 3.288 3.251 3.403 26,028,848 3.2991 -0.79%
2019-04-03 0 6.330 6.320 6.330 6.070 6.380 10,019,798 62,785,728 6.2662 3.314 3.308 3.314 3.178 3.340 19,140,158 3.2803 -0.47%
2019-04-02 0 6.360 6.350 6.360 6.100 6.490 21,303,646 134,735,353 6.3245 3.329 3.324 3.329 3.193 3.397 40,694,948 3.3109 1.92%
2019-04-01 0 6.240 6.230 6.240 5.950 6.240 14,548,220 88,603,217 6.0903 3.267 3.261 3.267 3.115 3.267 27,790,504 3.1883 5.58%
2019-03-29 0 5.910 5.890 5.910 5.720 5.920 17,215,074 100,939,729 5.8635 3.094 3.083 3.094 2.994 3.099 32,884,819 3.0695 0.68%
2019-03-28 0 5.870 5.860 5.870 5.780 6.000 29,416,924 172,740,703 5.8722 3.073 3.068 3.073 3.026 3.141 56,193,207 3.0740 0.86%
2019-03-27 0 5.820 5.810 5.820 5.590 5.860 23,866,082 136,407,154 5.7155 3.047 3.042 3.047 2.926 3.068 45,589,800 2.9921 2.65%
2019-03-26 0 5.670 5.630 5.670 5.600 5.740 24,324,908 137,669,994 5.6596 2.968 2.947 2.968 2.932 3.005 46,466,265 2.9628 1.43%
2019-03-25 0 5.590 5.580 5.590 5.300 5.730 23,002,834 129,144,638 5.6143 2.926 2.921 2.926 2.775 3.000 43,940,795 2.9391 1.27%
2019-03-22 0 5.520 5.510 5.520 5.390 5.590 12,712,500 70,569,663 5.5512 2.890 2.884 2.890 2.822 2.926 24,283,849 2.9060 1.28%
2019-03-21 0 5.450 5.440 5.450 5.310 5.470 8,882,532 48,089,610 5.4140 2.853 2.848 2.853 2.780 2.864 16,967,714 2.8342 1.49%
2019-03-20 0 5.370 5.360 5.370 5.320 5.470 7,974,200 42,869,679 5.3760 2.811 2.806 2.811 2.785 2.864 15,232,588 2.8143 -0.56%
2019-03-19 0 5.400 5.400 5.410 5.340 5.580 12,073,802 65,524,815 5.4270 2.827 2.827 2.832 2.795 2.921 23,063,787 2.8410 -2.17%
2019-03-18 0 5.520 5.520 5.530 5.220 5.540 24,887,000 135,510,578 5.4450 2.890 2.890 2.895 2.733 2.900 47,539,993 2.8505 2.60%
2019-03-15 0 5.380 5.370 5.380 5.280 5.430 76,759,324 412,762,121 5.3774 2.816 2.811 2.816 2.764 2.843 146,628,268 2.8150 0.56%
2019-03-14 0 5.350 5.350 5.360 5.300 5.400 11,535,772 61,768,967 5.3546 2.801 2.801 2.806 2.775 2.827 22,036,023 2.8031 0.38%
2019-03-13 0 5.330 5.320 5.330 5.260 5.450 12,089,550 64,357,775 5.3234 2.790 2.785 2.790 2.754 2.853 23,093,869 2.7868 -0.37%
2019-03-12 0 5.350 5.340 5.350 5.070 5.390 21,133,767 112,228,197 5.3104 2.801 2.795 2.801 2.654 2.822 40,370,440 2.7800 5.52%
2019-03-11 0 5.070 5.060 5.070 4.920 5.100 40,159,834 201,064,287 5.0066 2.654 2.649 2.654 2.576 2.670 76,714,679 2.6209 2.84%
2019-03-08 0 4.930 4.920 4.930 4.930 5.130 10,241,211 51,359,420 5.0150 2.581 2.576 2.581 2.581 2.686 19,563,109 2.6253 -4.83%
2019-03-07 0 5.180 5.180 5.190 5.140 5.290 9,604,915 49,863,088 5.1914 2.712 2.712 2.717 2.691 2.769 18,347,635 2.7177 -1.52%
2019-03-06 0 5.260 5.260 5.270 5.180 5.320 11,665,238 61,502,083 5.2723 2.754 2.754 2.759 2.712 2.785 22,283,334 2.7600 0.19%
2019-03-05 0 5.250 5.250 5.260 5.160 5.320 9,276,000 48,517,885 5.2305 2.748 2.748 2.754 2.701 2.785 17,719,330 2.7381 -0.38%
2019-03-04 0 5.270 5.260 5.270 5.110 5.310 17,432,000 91,370,025 5.2415 2.759 2.754 2.759 2.675 2.780 33,299,198 2.7439 2.33%
2019-03-01 0 5.150 5.140 5.150 5.050 5.250 16,175,500 83,002,087 5.1313 2.696 2.691 2.696 2.644 2.748 30,898,989 2.6862 -1.90%
2019-02-28 0 5.250 5.240 5.250 5.230 5.500 8,471,848 44,825,084 5.2911 2.748 2.743 2.748 2.738 2.879 16,183,212 2.7699 -3.14%
2019-02-27 0 5.420 5.410 5.420 5.310 5.600 24,282,500 132,868,090 5.4718 2.837 2.832 2.837 2.780 2.932 46,385,256 2.8644 1.69%
2019-02-26 0 5.330 5.320 5.330 5.010 5.360 43,426,500 224,198,379 5.1627 2.790 2.785 2.790 2.623 2.806 82,954,775 2.7027 6.18%
2019-02-25 0 5.020 5.010 5.020 5.010 5.110 23,174,500 117,154,063 5.0553 2.628 2.623 2.628 2.623 2.675 44,268,717 2.6464 -0.40%
2019-02-22 0 5.040 5.030 5.040 4.990 5.080 20,225,272 101,819,658 5.0343 2.638 2.633 2.638 2.612 2.659 38,635,002 2.6354 0.00%
2019-02-21 0 5.040 5.030 5.040 4.990 5.120 14,791,500 74,426,577 5.0317 2.638 2.633 2.638 2.612 2.680 28,255,226 2.6341 -0.20%
2019-02-20 0 5.050 5.050 5.060 5.030 5.120 12,951,000 65,632,892 5.0678 2.644 2.644 2.649 2.633 2.680 24,739,440 2.6530 0.80%
2019-02-19 0 5.010 5.000 5.010 5.010 5.120 16,932,658 85,857,539 5.0705 2.623 2.617 2.623 2.623 2.680 32,345,338 2.6544 0.00%
2019-02-18 0 5.010 5.010 5.020 4.930 5.100 14,479,430 72,136,138 4.9820 2.623 2.623 2.628 2.581 2.670 27,659,099 2.6080 0.20%
2019-02-15 0 5.000 4.990 5.000 4.960 5.170 14,857,544 74,693,430 5.0273 2.617 2.612 2.617 2.597 2.706 28,381,385 2.6318 -2.34%
2019-02-14 0 5.120 5.110 5.120 5.070 5.220 16,493,000 84,836,770 5.1438 2.680 2.675 2.680 2.654 2.733 31,505,489 2.6928 -0.39%
2019-02-13 0 5.140 5.130 5.140 5.090 5.200 19,689,568 101,457,828 5.1529 2.691 2.686 2.691 2.665 2.722 37,611,682 2.6975 0.00%
2019-02-12 0 5.140 5.120 5.140 5.000 5.230 3,593,633 18,357,298 5.1083 2.691 2.680 2.691 2.617 2.738 6,864,680 2.6742 0.19%
2019-02-11 0 5.130 5.120 5.130 5.110 5.240 5,261,211 27,157,599 5.1619 2.686 2.680 2.686 2.675 2.743 10,050,144 2.7022 -1.16%
2019-02-08 0 5.190 5.190 5.200 5.110 5.240 13,901,790 71,967,535 5.1769 2.717 2.717 2.722 2.675 2.743 26,555,671 2.7101 -0.19%
2019-02-04 0 5.200 5.200 5.230 5.070 5.280 6,224,939 32,211,689 5.1746 2.722 2.722 2.738 2.654 2.764 11,891,090 2.7089 1.96%
2019-02-01 0 5.100 5.090 5.100 5.020 5.190 8,127,107 41,431,959 5.0980 2.670 2.665 2.670 2.628 2.717 15,524,676 2.6688 2.00%
2019-01-31 0 5.000 4.990 5.000 4.900 5.090 8,054,000 39,994,356 4.9658 2.617 2.612 2.617 2.565 2.665 15,385,024 2.5996 2.46%
2019-01-30 0 4.880 4.870 4.880 4.870 5.000 4,326,600 21,303,368 4.9238 2.555 2.549 2.555 2.549 2.617 8,264,818 2.5776 -1.61%
2019-01-29 0 4.960 4.960 4.970 4.950 5.090 3,956,500 19,734,040 4.9878 2.597 2.597 2.602 2.591 2.665 7,557,841 2.6111 -1.59%
2019-01-28 0 5.040 5.030 5.040 5.000 5.220 5,208,500 26,448,530 5.0780 2.638 2.633 2.638 2.617 2.733 9,949,454 2.6583 -0.20%
2019-01-25 0 5.050 5.040 5.050 5.030 5.150 2,289,978 11,582,542 5.0579 2.644 2.638 2.644 2.633 2.696 4,374,394 2.6478 0.00%
2019-01-24 0 5.050 5.040 5.050 4.870 5.070 4,489,294 22,538,775 5.0206 2.644 2.638 2.644 2.549 2.654 8,575,602 2.6282 2.23%
2019-01-23 0 4.940 4.930 4.940 4.790 5.020 7,146,500 35,197,880 4.9252 2.586 2.581 2.586 2.508 2.628 13,651,487 2.5783 -1.20%
2019-01-22 0 5.000 4.990 5.000 4.890 5.090 3,576,000 17,775,350 4.9707 2.617 2.612 2.617 2.560 2.665 6,830,997 2.6022 -0.40%
2019-01-21 0 5.020 5.010 5.020 4.870 5.120 6,358,000 31,750,917 4.9939 2.628 2.623 2.628 2.549 2.680 12,145,268 2.6143 -0.99%
2019-01-18 0 5.070 5.060 5.070 4.910 5.100 6,714,065 33,983,388 5.0615 2.654 2.649 2.654 2.570 2.670 12,825,435 2.6497 0.40%
2019-01-17 0 5.050 5.040 5.050 5.040 5.200 14,466,965 73,415,670 5.0747 2.644 2.638 2.644 2.638 2.722 27,635,288 2.6566 0.40%
2019-01-16 0 5.030 5.020 5.030 4.950 5.060 9,913,243 49,800,384 5.0236 2.633 2.628 2.633 2.591 2.649 18,936,613 2.6298 0.20%
2019-01-15 0 5.020 5.010 5.020 4.770 5.020 8,317,658 41,391,639 4.9764 2.628 2.623 2.628 2.497 2.628 15,888,673 2.6051 3.51%
2019-01-14 0 4.850 4.840 4.850 4.730 4.880 6,743,500 32,555,385 4.8277 2.539 2.534 2.539 2.476 2.555 12,881,663 2.5273 1.68%
2019-01-11 0 4.770 4.750 4.770 4.670 4.820 2,928,579 13,902,670 4.7472 2.497 2.487 2.497 2.445 2.523 5,594,271 2.4852 1.06%
2019-01-10 0 4.720 4.710 4.720 4.620 4.840 8,824,080 41,677,366 4.7231 2.471 2.466 2.471 2.419 2.534 16,856,057 2.4725 -0.84%
2019-01-09 0 4.760 4.740 4.760 4.430 4.770 14,982,952 70,454,418 4.7023 2.492 2.481 2.492 2.319 2.497 28,620,944 2.4616 6.49%
2019-01-08 0 4.470 4.460 4.470 4.300 4.510 8,885,207 39,304,463 4.4236 2.340 2.335 2.340 2.251 2.361 16,972,824 2.3157 3.71%
2019-01-07 0 4.310 4.300 4.310 4.210 4.360 4,238,158 18,238,800 4.3035 2.256 2.251 2.256 2.204 2.282 8,095,873 2.2529 3.36%
2019-01-04 0 4.170 4.170 4.180 4.080 4.330 7,932,500 33,330,875 4.2018 2.183 2.183 2.188 2.136 2.267 15,152,931 2.1996 0.24%
2019-01-03 0 4.160 4.150 4.160 4.100 4.280 7,402,000 30,694,670 4.1468 2.178 2.173 2.178 2.146 2.241 14,139,552 2.1708 -2.12%
2019-01-02 0 4.250 4.240 4.250 4.180 4.450 8,285,000 35,107,870 4.2375 2.225 2.220 2.225 2.188 2.330 15,826,288 2.2183 -4.49%
2018-12-31 0 4.450 4.360 4.450 4.230 4.450 3,645,070 15,849,454 4.3482 2.330 2.282 2.330 2.214 2.330 6,962,937 2.2763 0.68%
2018-12-28 0 4.420 4.410 4.420 4.330 4.460 2,415,300 10,619,422 4.3967 2.314 2.309 2.314 2.267 2.335 4,613,788 2.3017 -0.90%
2018-12-27 0 4.460 4.430 4.460 4.360 4.500 2,805,392 12,465,669 4.4435 2.335 2.319 2.335 2.282 2.356 5,358,955 2.3261 3.00%
2018-12-24 0 4.330 4.330 4.340 4.320 4.440 946,500 4,116,185 4.3488 2.267 2.267 2.272 2.262 2.324 1,808,036 2.2766 -2.70%
2018-12-21 0 4.450 4.440 4.450 4.380 4.500 3,463,779 15,341,385 4.4291 2.330 2.324 2.330 2.293 2.356 6,616,628 2.3186 -1.11%
2018-12-20 0 4.500 4.490 4.500 4.470 4.560 3,830,500 17,227,890 4.4976 2.356 2.350 2.356 2.340 2.387 7,317,151 2.3545 0.22%
2018-12-19 0 4.490 4.470 4.490 4.330 4.500 2,616,348 11,673,066 4.4616 2.350 2.340 2.350 2.267 2.356 4,997,837 2.3356 -0.22%
2018-12-18 0 4.500 4.490 4.500 4.410 4.560 6,581,500 29,440,640 4.4732 2.356 2.350 2.356 2.309 2.387 12,572,205 2.3417 -0.44%
2018-12-17 0 4.520 4.500 4.520 4.460 4.580 5,382,000 24,219,160 4.5000 2.366 2.356 2.366 2.335 2.398 10,280,879 2.3557 -1.74%
2018-12-14 0 4.600 4.580 4.600 4.500 4.670 6,927,740 31,826,715 4.5941 2.408 2.398 2.408 2.356 2.445 13,233,604 2.4050 -0.22%
2018-12-13 0 4.610 4.610 4.620 4.450 4.640 10,348,000 47,279,620 4.5690 2.413 2.413 2.419 2.330 2.429 19,767,101 2.3918 2.67%
2018-12-12 0 4.490 4.460 4.490 4.430 4.590 7,640,272 34,224,770 4.4795 2.350 2.335 2.350 2.319 2.403 14,594,707 2.3450 -0.66%
2018-12-11 0 4.520 4.500 4.520 4.470 4.630 7,920,872 35,958,297 4.5397 2.366 2.356 2.366 2.340 2.424 15,130,719 2.3765 0.00%
2018-12-10 0 4.520 4.510 4.520 4.440 4.530 7,077,436 31,798,305 4.4929 2.366 2.361 2.366 2.324 2.371 13,519,559 2.3520 0.67%
2018-12-07 0 4.490 4.480 4.490 4.370 4.520 12,860,000 57,138,460 4.4431 2.350 2.345 2.350 2.288 2.366 24,565,609 2.3260 -0.22%
2018-12-06 0 4.500 4.500 4.510 4.460 4.730 19,683,000 89,174,730 4.5305 2.356 2.356 2.361 2.335 2.476 37,599,135 2.3717 -4.26%
2018-12-05 0 4.700 4.690 4.700 4.640 4.760 14,564,500 68,243,910 4.6856 2.460 2.455 2.460 2.429 2.492 27,821,603 2.4529 -1.67%
2018-12-04 0 4.780 4.770 4.780 4.730 4.930 12,805,376 61,673,518 4.8162 2.502 2.497 2.502 2.476 2.581 24,461,264 2.5213 -1.85%
2018-12-03 0 4.870 4.850 4.870 4.820 4.970 24,890,343 120,975,231 4.8603 2.549 2.539 2.549 2.523 2.602 47,546,379 2.5444 0.41%
2018-11-30 0 4.850 4.840 4.850 4.750 5.060 155,860,716 757,111,645 4.8576 2.539 2.534 2.539 2.487 2.649 297,730,433 2.5429 -3.39%
2018-11-29 0 5.020 5.010 5.020 4.930 5.070 23,447,571 117,436,505 5.0085 2.628 2.623 2.628 2.581 2.654 44,790,347 2.6219 0.00%
2018-11-28 0 5.020 5.010 5.020 4.970 5.130 13,475,961 67,867,446 5.0362 2.628 2.623 2.628 2.602 2.686 25,742,238 2.6364 1.21%
2018-11-27 0 4.960 4.950 4.960 4.880 5.010 11,019,500 54,347,443 4.9319 2.597 2.591 2.597 2.555 2.623 21,049,823 2.5818 0.20%
2018-11-26 0 4.950 4.940 4.950 4.710 5.110 34,961,500 174,821,967 5.0004 2.591 2.586 2.591 2.466 2.675 66,784,645 2.6177 2.48%
2018-11-23 0 4.830 4.820 4.830 4.740 4.870 9,160,000 43,974,745 4.8007 2.528 2.523 2.528 2.481 2.549 17,497,743 2.5132 1.05%
2018-11-22 0 4.780 4.770 4.780 4.690 4.850 17,958,500 86,181,732 4.7989 2.502 2.497 2.502 2.455 2.539 34,304,937 2.5122 1.06%
2018-11-21 0 4.730 4.730 4.750 4.500 4.800 24,755,298 116,358,833 4.7004 2.476 2.476 2.487 2.356 2.513 47,288,411 2.4606 3.05%
2018-11-20 0 4.590 4.580 4.590 4.550 4.940 26,581,500 124,921,188 4.6996 2.403 2.398 2.403 2.382 2.586 50,776,884 2.4602 -6.90%
2018-11-19 0 4.930 4.930 4.940 4.900 5.100 15,082,000 75,264,100 4.9903 2.581 2.581 2.586 2.565 2.670 28,810,149 2.6124 -1.99%
2018-11-16 0 5.030 5.030 5.040 4.980 5.100 17,127,000 86,163,793 5.0309 2.633 2.633 2.638 2.607 2.670 32,716,577 2.6336 0.20%
2018-11-15 0 5.020 5.020 5.030 4.970 5.140 30,597,500 154,040,722 5.0344 2.628 2.628 2.633 2.602 2.691 58,448,384 2.6355 -1.38%
2018-11-14 0 5.090 5.080 5.090 5.040 5.290 52,229,316 270,012,522 5.1698 2.665 2.659 2.665 2.638 2.769 99,770,213 2.7063 -1.55%
2018-11-13 0 5.170 5.160 5.170 5.120 5.260 14,107,500 73,326,781 5.1977 2.706 2.701 2.706 2.680 2.754 26,948,626 2.7210 -1.52%
2018-11-12 0 5.250 5.240 5.250 5.170 5.300 25,508,400 133,741,528 5.2430 2.748 2.743 2.748 2.706 2.775 48,727,012 2.7447 2.34%
2018-11-09 0 5.130 5.130 5.140 5.060 5.390 14,147,007 72,237,452 5.1062 2.686 2.686 2.691 2.649 2.822 27,024,093 2.6731 -2.66%
2018-11-08 0 5.270 5.260 5.270 5.230 5.400 14,147,500 75,052,525 5.3050 2.759 2.754 2.759 2.738 2.827 27,025,035 2.7771 0.76%
2018-11-07 0 5.230 5.210 5.230 5.160 5.300 7,875,000 41,273,210 5.2410 2.738 2.727 2.738 2.701 2.775 15,043,092 2.7437 0.58%
2018-11-06 0 5.200 5.190 5.200 5.140 5.250 6,606,107 34,339,944 5.1982 2.722 2.717 2.722 2.691 2.748 12,619,210 2.7212 0.39%
2018-11-05 0 5.180 5.160 5.180 5.080 5.270 5,826,500 29,979,938 5.1454 2.712 2.701 2.712 2.659 2.759 11,129,978 2.6936 -1.71%
2018-11-02 0 5.270 5.260 5.270 5.130 5.350 9,522,000 49,946,510 5.2454 2.759 2.754 2.759 2.686 2.801 18,189,248 2.7459 2.73%
2018-11-01 0 5.130 5.120 5.130 5.080 5.270 8,566,465 44,297,010 5.1710 2.686 2.680 2.686 2.659 2.759 16,363,952 2.7070 -2.29%
2018-10-31 0 5.250 5.240 5.250 5.060 5.350 7,723,000 40,453,510 5.2381 2.748 2.743 2.748 2.649 2.801 14,752,737 2.7421 3.75%
2018-10-30 0 5.060 5.060 5.080 4.960 5.290 8,547,710 42,975,396 5.0277 2.649 2.649 2.659 2.597 2.769 16,328,126 2.6320 -3.98%
2018-10-29 0 5.270 5.260 5.270 5.220 5.570 4,259,000 22,781,103 5.3489 2.759 2.754 2.759 2.733 2.916 8,135,686 2.8001 -3.13%
2018-10-26 0 5.440 5.440 5.450 5.390 5.570 17,381,000 95,151,040 5.4744 2.848 2.848 2.853 2.822 2.916 33,201,777 2.8658 -0.73%
2018-10-25 0 5.480 5.470 5.480 5.240 5.550 10,974,500 59,836,677 5.4523 2.869 2.864 2.869 2.743 2.905 20,963,863 2.8543 -2.14%
2018-10-24 0 5.600 5.590 5.600 5.550 5.650 15,800,246 88,523,051 5.6026 2.932 2.926 2.932 2.905 2.958 30,182,167 2.9330 0.00%
2018-10-23 0 5.600 5.590 5.600 5.590 5.850 13,615,000 76,779,637 5.6393 2.932 2.926 2.932 2.926 3.062 26,007,835 2.9522 -4.27%
2018-10-22 0 5.850 5.840 5.850 5.670 5.950 10,903,088 63,594,549 5.8327 3.062 3.057 3.062 2.968 3.115 20,827,449 3.0534 2.63%
2018-10-19 0 5.700 5.700 5.710 5.300 5.810 18,607,226 105,479,566 5.6687 2.984 2.984 2.989 2.775 3.042 35,544,155 2.9676 4.40%
2018-10-18 0 5.460 5.440 5.460 5.370 5.570 17,645,000 96,113,032 5.4470 2.858 2.848 2.858 2.811 2.916 33,706,078 2.8515 2.06%
2018-10-16 0 5.350 5.340 5.350 5.200 5.500 12,056,333 64,529,083 5.3523 2.801 2.795 2.801 2.722 2.879 23,030,417 2.8019 0.56%
2018-10-15 0 5.320 5.320 5.340 5.320 5.650 4,933,500 26,790,385 5.4303 2.785 2.785 2.795 2.785 2.958 9,424,139 2.8427 -3.97%
2018-10-12 0 5.540 5.540 5.550 5.300 5.650 22,944,000 126,918,052 5.5316 2.900 2.900 2.905 2.775 2.958 43,828,408 2.8958 3.55%
2018-10-11 0 5.350 5.340 5.350 5.090 5.500 17,679,500 94,328,690 5.3355 2.801 2.795 2.801 2.665 2.879 33,771,981 2.7931 -1.83%
2018-10-10 0 5.450 5.440 5.450 5.220 5.530 34,108,000 186,249,997 5.4606 2.853 2.848 2.853 2.733 2.895 65,154,260 2.8586 2.83%
2018-10-09 0 5.300 5.280 5.300 4.930 5.370 11,793,400 62,061,389 5.2624 2.775 2.764 2.775 2.581 2.811 22,528,153 2.7548 4.33%
2018-10-08 0 5.080 5.050 5.080 4.990 5.470 12,467,500 63,810,902 5.1182 2.659 2.644 2.659 2.612 2.864 23,815,842 2.6793 -8.80%
2018-10-05 0 5.570 5.570 5.580 5.410 5.680 6,062,000 33,578,850 5.5392 2.916 2.916 2.921 2.832 2.973 11,579,838 2.8998 -1.24%
2018-10-04 0 5.640 5.640 5.650 5.370 5.680 9,731,000 54,440,472 5.5945 2.953 2.953 2.958 2.811 2.973 18,588,487 2.9287 5.03%
2018-10-03 0 5.370 5.360 5.370 5.110 5.370 10,370,500 54,746,765 5.2791 2.811 2.806 2.811 2.675 2.811 19,810,081 2.7636 4.27%
2018-10-02 0 5.150 5.130 5.150 5.070 5.600 3,722,000 19,365,845 5.2031 2.696 2.686 2.696 2.654 2.932 7,109,891 2.7238 -0.96%
2018-09-28 0 5.200 5.160 5.200 5.100 5.310 4,137,000 21,264,052 5.1400 2.722 2.701 2.722 2.670 2.780 7,902,638 2.6908 0.78%
2018-09-27 0 5.160 5.150 5.160 5.140 5.360 4,654,000 24,258,829 5.2125 2.701 2.696 2.701 2.691 2.806 8,890,229 2.7287 -3.73%
2018-09-26 0 5.360 5.350 5.360 5.290 5.550 9,141,500 49,043,907 5.3650 2.806 2.801 2.806 2.769 2.905 17,462,404 2.8085 -3.60%
2018-09-24 0 5.560 5.550 5.560 5.500 5.700 1,134,500 6,330,195 5.5797 2.911 2.905 2.911 2.879 2.984 2,167,160 2.9210 -2.46%
2018-09-21 0 5.700 5.690 5.700 5.420 5.730 18,733,000 106,062,028 5.6618 2.984 2.979 2.984 2.837 3.000 35,784,413 2.9639 5.17%
2018-09-20 0 5.420 5.410 5.420 5.360 5.450 5,613,000 30,387,580 5.4138 2.837 2.832 2.837 2.806 2.853 10,722,143 2.8341 0.56%
2018-09-19 0 5.390 5.380 5.390 5.340 5.460 5,993,000 32,361,007 5.3998 2.822 2.816 2.822 2.795 2.858 11,448,032 2.8268 1.13%
2018-09-18 0 5.330 5.330 5.340 5.220 5.530 10,593,000 56,485,560 5.3323 2.790 2.790 2.795 2.733 2.895 20,235,108 2.7915 -1.11%
2018-09-17 0 5.390 5.390 5.400 5.300 5.800 16,574,500 90,530,837 5.4621 2.822 2.822 2.827 2.775 3.036 31,661,173 2.8594 -6.91%
2018-09-14 0 5.790 5.780 5.790 5.600 6.900 63,695,500 376,849,795 5.9164 3.031 3.026 3.031 2.932 3.612 121,673,307 3.0972 -15.84%
2018-09-13 0 6.880 6.870 6.880 6.790 6.880 6,215,000 42,572,145 6.8499 3.602 3.596 3.602 3.555 3.602 11,872,104 3.5859 1.18%
2018-09-12 0 6.800 6.770 6.800 6.670 6.810 12,953,000 87,737,240 6.7735 3.560 3.544 3.560 3.492 3.565 24,743,261 3.5459 0.74%
2018-09-11 0 6.750 6.750 6.760 6.720 6.830 13,716,500 93,101,840 6.7876 3.534 3.534 3.539 3.518 3.575 26,201,724 3.5533 -1.75%
2018-09-10 0 6.870 6.870 6.880 6.740 6.900 11,066,500 75,908,645 6.8593 3.596 3.596 3.602 3.528 3.612 21,139,604 3.5908 0.00%
2018-09-07 0 6.870 6.870 6.890 6.820 6.900 6,894,500 47,285,396 6.8584 3.596 3.596 3.607 3.570 3.612 13,170,108 3.5904 0.44%
2018-09-06 0 6.840 6.830 6.840 6.800 6.900 3,892,000 26,629,813 6.8422 3.581 3.575 3.581 3.560 3.612 7,434,631 3.5819 0.15%
2018-09-05 0 6.830 6.820 6.830 6.700 6.890 3,986,000 27,126,460 6.8054 3.575 3.570 3.575 3.507 3.607 7,614,193 3.5626 -0.15%
2018-09-04 0 6.840 6.830 6.840 6.640 6.880 2,642,500 17,880,899 6.7667 3.581 3.575 3.581 3.476 3.602 5,047,793 3.5423 3.17%
2018-09-03 0 6.630 6.630 6.640 6.600 6.740 2,176,500 14,444,107 6.6364 3.471 3.471 3.476 3.455 3.528 4,157,624 3.4741 0.00%
2018-08-31 0 6.630 6.630 6.660 6.570 7.000 3,814,500 25,330,327 6.6405 3.471 3.471 3.486 3.439 3.664 7,286,587 3.4763 0.00%
2018-08-30 0 6.630 6.630 6.640 6.590 6.760 2,534,000 16,876,460 6.6600 3.471 3.471 3.476 3.450 3.539 4,840,533 3.4865 -1.63%
2018-08-29 0 6.740 6.740 6.760 6.630 6.870 3,291,000 22,152,850 6.7313 3.528 3.528 3.539 3.471 3.596 6,286,580 3.5238 1.35%
2018-08-28 0 6.650 6.650 6.680 6.600 6.700 2,448,000 16,298,792 6.6580 3.481 3.481 3.497 3.455 3.507 4,676,253 3.4854 0.61%
2018-08-27 0 6.610 6.610 6.630 6.510 6.800 7,611,500 50,384,865 6.6196 3.460 3.460 3.471 3.408 3.560 14,539,746 3.4653 -0.45%
2018-08-24 0 6.640 6.610 6.640 6.350 6.640 1,585,000 10,367,120 6.5408 3.476 3.460 3.476 3.324 3.476 3,027,721 3.4241 1.68%
2018-08-23 0 6.530 6.530 6.560 6.490 6.640 1,063,500 6,951,715 6.5366 3.418 3.418 3.434 3.397 3.476 2,031,534 3.4219 -1.21%
2018-08-22 0 6.610 6.580 6.610 6.460 6.690 2,683,500 17,600,287 6.5587 3.460 3.445 3.460 3.382 3.502 5,126,113 3.4335 -0.30%
2018-08-21 0 6.630 6.630 6.640 6.260 6.790 2,742,500 18,064,380 6.5868 3.471 3.471 3.476 3.277 3.555 5,238,817 3.4482 6.08%
2018-08-20 0 6.250 6.250 6.260 6.180 6.360 2,798,000 17,494,625 6.2525 3.272 3.272 3.277 3.235 3.329 5,344,835 3.2732 -0.32%
2018-08-17 0 6.270 6.260 6.270 6.050 6.480 4,994,500 30,945,050 6.1958 3.282 3.277 3.282 3.167 3.392 9,540,664 3.2435 -0.48%
2018-08-16 0 6.300 6.290 6.300 5.970 6.500 6,742,180 41,731,939 6.1897 3.298 3.293 3.298 3.125 3.403 12,879,141 3.2403 0.48%
2018-08-15 0 6.270 6.250 6.270 6.210 6.850 5,995,000 38,287,357 6.3865 3.282 3.272 3.282 3.251 3.586 11,451,853 3.3433 -8.47%
2018-08-14 0 6.850 6.840 6.850 6.850 7.200 3,033,000 20,962,067 6.9113 3.586 3.581 3.586 3.586 3.769 5,793,740 3.6181 -6.29%
2018-08-13 0 7.310 7.310 7.320 6.720 7.380 4,571,000 32,425,395 7.0937 3.827 3.827 3.832 3.518 3.863 8,731,679 3.7135 4.13%
2018-08-10 0 7.020 6.990 7.020 6.950 7.160 3,056,500 21,470,565 7.0246 3.675 3.659 3.675 3.638 3.748 5,838,630 3.6773 0.43%
2018-08-09 0 6.990 6.990 7.000 6.650 7.090 4,697,000 32,661,210 6.9536 3.659 3.659 3.664 3.481 3.712 8,972,369 3.6402 3.10%
2018-08-08 0 6.780 6.780 6.800 6.540 6.780 1,989,500 13,162,042 6.6158 3.549 3.549 3.560 3.424 3.549 3,800,410 3.4633 0.44%
2018-08-07 0 6.750 6.740 6.750 6.460 6.780 3,041,500 20,158,757 6.6279 3.534 3.528 3.534 3.382 3.549 5,809,977 3.4697 1.05%
2018-08-06 0 6.680 6.670 6.680 6.540 6.930 2,978,000 19,806,310 6.6509 3.497 3.492 3.497 3.424 3.628 5,688,677 3.4817 -2.34%
2018-08-03 0 6.840 6.820 6.840 6.750 7.090 2,970,500 20,268,687 6.8233 3.581 3.570 3.581 3.534 3.712 5,674,350 3.5720 -2.15%
2018-08-02 0 6.990 6.980 6.990 6.850 7.210 3,406,500 23,880,930 7.0104 3.659 3.654 3.659 3.586 3.774 6,507,212 3.6699 -2.92%
2018-08-01 0 7.200 7.200 7.210 7.070 7.530 4,472,000 32,003,010 7.1563 3.769 3.769 3.774 3.701 3.942 8,542,566 3.7463 -3.10%
2018-07-31 0 7.430 7.400 7.430 7.270 7.540 1,677,000 12,417,065 7.4043 3.890 3.874 3.890 3.806 3.947 3,203,462 3.8761 -1.20%
2018-07-30 0 7.520 7.500 7.520 7.450 7.570 432,500 3,246,585 7.5066 3.937 3.926 3.937 3.900 3.963 826,176 3.9297 -0.40%
2018-07-27 0 7.550 7.510 7.550 7.430 7.610 1,681,000 12,613,695 7.5037 3.952 3.931 3.952 3.890 3.984 3,211,103 3.9281 -1.18%
2018-07-26 0 7.640 7.640 7.670 7.620 7.870 1,373,000 10,634,410 7.7454 4.000 4.000 4.015 3.989 4.120 2,622,751 4.0547 -4.02%
2018-07-25 0 7.960 7.950 7.960 7.880 8.090 1,629,500 12,976,735 7.9636 4.167 4.162 4.167 4.125 4.235 3,112,726 4.1689 0.89%
2018-07-24 0 7.890 7.860 7.890 7.460 7.900 4,802,000 37,191,125 7.7449 4.130 4.115 4.130 3.905 4.136 9,172,943 4.0544 5.91%
2018-07-23 0 7.450 7.440 7.450 7.330 7.490 1,150,500 8,537,219 7.4204 3.900 3.895 3.900 3.837 3.921 2,197,724 3.8846 0.68%
2018-07-20 0 7.400 7.360 7.400 7.240 7.450 1,387,891 10,245,761 7.3823 3.874 3.853 3.874 3.790 3.900 2,651,197 3.8646 -0.27%
2018-07-19 0 7.420 7.360 7.420 7.300 7.480 1,630,500 12,004,337 7.3624 3.884 3.853 3.884 3.822 3.916 3,114,636 3.8542 0.41%
2018-07-18 0 7.390 7.390 7.400 7.390 7.560 2,397,000 17,881,468 7.4599 3.869 3.869 3.874 3.869 3.958 4,578,831 3.9052 -2.12%
2018-07-17 0 7.550 7.540 7.550 7.520 7.810 3,955,500 30,192,730 7.6331 3.952 3.947 3.952 3.937 4.089 7,555,930 3.9959 -3.21%
2018-07-16 0 7.800 7.790 7.800 7.740 7.910 3,965,620 31,012,824 7.8204 4.083 4.078 4.083 4.052 4.141 7,575,262 4.0940 -2.50%
2018-07-13 0 8.000 8.000 8.200 7.550 8.000 9,897,000 77,261,955 7.8066 4.188 4.188 4.293 3.952 4.188 18,905,586 4.0867 5.12%
2018-07-12 0 7.610 7.570 7.610 7.520 7.700 10,885,000 82,688,040 7.5965 3.984 3.963 3.984 3.937 4.031 20,792,897 3.9767 -1.17%
2018-07-11 0 7.700 7.620 7.700 7.360 7.760 6,743,900 51,645,233 7.6581 4.031 3.989 4.031 3.853 4.062 12,882,427 4.0090 -0.65%
2018-07-10 0 7.750 7.730 7.750 7.610 7.840 7,350,000 56,912,220 7.7432 4.057 4.047 4.057 3.984 4.104 14,040,220 4.0535 0.39%
2018-07-09 0 7.720 7.620 7.720 7.500 7.720 5,809,000 44,310,107 7.6278 4.041 3.989 4.041 3.926 4.041 11,096,549 3.9931 1.58%
2018-07-06 0 7.600 7.580 7.600 7.290 7.600 9,462,500 71,046,872 7.5083 3.979 3.968 3.979 3.816 3.979 18,075,589 3.9305 2.84%
2018-07-05 0 7.390 7.260 7.390 7.110 7.400 8,342,500 60,558,800 7.2591 3.869 3.801 3.869 3.722 3.874 15,936,127 3.8001 -0.14%
2018-07-04 0 7.400 7.390 7.400 7.210 7.500 11,589,500 84,857,916 7.3220 3.874 3.869 3.874 3.774 3.926 22,138,657 3.8330 -1.33%
2018-07-03 0 7.500 7.380 7.500 6.940 7.500 7,255,000 52,497,207 7.2360 3.926 3.863 3.926 3.633 3.926 13,858,747 3.7880 1.35%
2018-06-29 0 7.400 7.330 7.400 7.100 7.400 9,017,500 65,480,150 7.2615 3.874 3.837 3.874 3.717 3.874 17,225,535 3.8013 1.37%
2018-06-28 0 7.300 7.200 7.300 6.810 7.300 8,455,000 59,122,200 6.9926 3.822 3.769 3.822 3.565 3.822 16,151,028 3.6606 3.40%
2018-06-27 0 7.060 6.900 7.060 6.810 7.380 7,397,500 51,219,201 6.9239 3.696 3.612 3.696 3.565 3.863 14,130,956 3.6246 -0.70%
2018-06-26 0 7.110 7.110 7.180 6.570 7.110 11,578,000 79,793,133 6.8918 3.722 3.722 3.759 3.439 3.722 22,116,689 3.6078 3.80%
2018-06-25 0 6.850 6.840 6.880 6.640 7.480 11,454,500 79,061,810 6.9022 3.586 3.581 3.602 3.476 3.916 21,880,775 3.6133 -6.93%
2018-06-22 0 7.360 7.350 7.360 7.150 7.500 3,617,000 26,473,800 7.3193 3.853 3.848 3.853 3.743 3.926 6,909,316 3.8316 -0.14%
2018-06-21 0 7.370 7.360 7.370 7.330 7.880 6,364,632 47,807,419 7.5114 3.858 3.853 3.858 3.837 4.125 12,157,936 3.9322 -7.53%
2018-06-20 0 7.970 7.920 7.970 7.510 7.970 7,380,000 57,218,090 7.7531 4.172 4.146 4.172 3.931 4.172 14,097,527 4.0587 2.97%
2018-06-19 0 7.740 7.740 7.750 7.600 8.080 6,095,813 47,600,082 7.8087 4.052 4.052 4.057 3.979 4.230 11,644,429 4.0878 -3.61%
2018-06-15 0 8.030 8.010 8.030 7.980 8.200 6,212,493 49,787,538 8.0141 4.204 4.193 4.204 4.177 4.293 11,867,315 4.1953 -1.83%
2018-06-14 0 8.180 8.180 8.190 8.090 8.370 4,250,249 34,837,051 8.1965 4.282 4.282 4.287 4.235 4.382 8,118,970 4.2908 -2.04%
2018-06-13 0 8.350 8.320 8.350 8.130 8.380 5,247,500 43,435,565 8.2774 4.371 4.355 4.371 4.256 4.387 10,023,953 4.3332 1.33%
2018-06-12 0 8.240 8.200 8.240 8.180 8.300 2,864,746 23,578,482 8.2306 4.314 4.293 4.314 4.282 4.345 5,472,335 4.3087 -0.12%
2018-06-11 0 8.250 8.240 8.250 8.200 8.300 2,725,879 22,463,793 8.2409 4.319 4.314 4.319 4.293 4.345 5,207,067 4.3141 -0.12%
2018-06-08 0 8.260 8.240 8.260 8.210 8.360 3,512,500 29,021,207 8.2623 4.324 4.314 4.324 4.298 4.376 6,709,697 4.3253 -0.36%
2018-06-07 0 8.290 8.270 8.290 8.170 8.370 6,564,235 54,402,854 8.2878 4.340 4.329 4.340 4.277 4.382 12,539,225 4.3386 0.48%
2018-06-06 0 8.250 8.220 8.250 8.210 8.320 5,109,500 42,230,048 8.2650 4.319 4.303 4.319 4.298 4.355 9,760,340 4.3267 0.12%
2018-06-05 0 8.240 8.240 8.250 8.140 8.330 1,957,000 16,117,455 8.2358 4.314 4.314 4.319 4.261 4.361 3,738,328 4.3114 -1.08%
2018-06-04 0 8.330 8.270 8.330 8.250 8.410 1,288,500 10,726,435 8.3247 4.361 4.329 4.361 4.319 4.403 2,461,336 4.3580 0.97%
2018-06-01 0 8.250 8.250 8.260 8.200 8.390 3,939,500 32,533,660 8.2583 4.319 4.319 4.324 4.293 4.392 7,525,367 4.3232 -0.36%
2018-05-31 0 8.480 8.380 8.480 8.100 8.500 10,845,500 90,313,807 8.3273 4.335 4.283 4.335 4.140 4.345 21,217,864 4.2565 3.92%
2018-05-30 0 8.160 8.160 8.180 8.040 8.310 6,046,496 49,322,680 8.1572 4.171 4.171 4.181 4.110 4.248 11,829,213 4.1696 -1.92%
2018-05-29 0 8.320 8.320 8.340 8.280 8.450 2,168,124 18,098,231 8.3474 4.253 4.253 4.263 4.232 4.319 4,241,663 4.2668 -0.95%
2018-05-28 0 8.400 8.400 8.420 8.350 8.520 4,115,500 34,654,440 8.4205 4.294 4.294 4.304 4.268 4.355 8,051,461 4.3041 -1.87%
2018-05-25 0 8.560 8.560 8.600 8.510 8.610 2,471,455 21,178,543 8.5693 4.375 4.375 4.396 4.350 4.401 4,835,092 4.3802 -0.70%
2018-05-24 0 8.620 8.590 8.620 8.540 8.690 1,032,103 8,848,783 8.5735 4.406 4.391 4.406 4.365 4.442 2,019,180 4.3824 -0.81%
2018-05-23 0 8.690 8.630 8.690 8.510 8.690 3,252,000 27,970,115 8.6009 4.442 4.411 4.442 4.350 4.442 6,362,131 4.3963 1.88%
2018-05-21 0 8.530 8.530 8.540 8.500 8.730 11,427,000 98,875,650 8.6528 4.360 4.360 4.365 4.345 4.462 22,355,496 4.4229 -0.35%
2018-05-18 0 8.560 8.530 8.560 8.500 8.640 2,261,500 19,391,310 8.5745 4.375 4.360 4.375 4.345 4.416 4,424,342 4.3829 0.47%
2018-05-17 0 8.520 8.520 8.550 8.480 8.680 5,590,500 47,651,560 8.5237 4.355 4.355 4.370 4.335 4.437 10,937,114 4.3569 -1.84%
2018-05-16 0 8.680 8.640 8.680 8.620 8.830 1,470,230 12,802,298 8.7077 4.437 4.416 4.437 4.406 4.513 2,876,321 4.4509 -0.57%
2018-05-15 0 8.730 8.730 8.750 8.690 8.970 14,517,500 128,551,377 8.8549 4.462 4.462 4.473 4.442 4.585 28,401,672 4.5262 0.58%
2018-05-14 0 8.680 8.630 8.680 8.600 8.700 7,218,992 62,291,916 8.6289 4.437 4.411 4.437 4.396 4.447 14,123,055 4.4107 0.58%
2018-05-11 0 8.630 8.610 8.630 8.580 8.750 2,421,000 20,959,715 8.6575 4.411 4.401 4.411 4.386 4.473 4,736,384 4.4253 0.35%
2018-05-10 0 8.600 8.580 8.600 8.590 8.760 3,814,500 33,167,980 8.6952 4.396 4.386 4.396 4.391 4.478 7,462,592 4.4446 0.58%
2018-05-09 0 8.550 8.540 8.550 8.460 8.620 3,015,762 25,789,836 8.5517 4.370 4.365 4.370 4.324 4.406 5,899,961 4.3712 -0.70%
2018-05-08 0 8.610 8.600 8.610 8.400 8.650 6,059,547 51,837,481 8.5547 4.401 4.396 4.401 4.294 4.421 11,854,746 4.3727 1.18%
2018-05-07 0 8.510 8.500 8.550 8.450 8.660 4,093,640 34,915,145 8.5291 4.350 4.345 4.370 4.319 4.427 8,008,694 4.3597 -0.23%
2018-05-04 0 8.530 8.520 8.530 8.390 8.620 4,151,500 35,564,545 8.5667 4.360 4.355 4.360 4.289 4.406 8,121,890 4.3789 1.07%
2018-05-03 0 8.440 8.420 8.440 8.350 8.600 12,419,251 105,523,543 8.4968 4.314 4.304 4.314 4.268 4.396 24,296,711 4.3431 1.08%
2018-05-02 0 8.350 8.340 8.350 8.340 8.700 12,982,785 109,296,036 8.4185 4.268 4.263 4.268 4.263 4.447 25,399,194 4.3031 -2.91%
2018-04-30 0 8.600 8.570 8.600 8.480 8.630 2,202,171 18,889,049 8.5775 4.396 4.381 4.396 4.335 4.411 4,308,272 4.3844 0.23%
2018-04-27 0 8.580 8.560 8.590 8.490 8.680 2,257,209 19,394,867 8.5924 4.386 4.375 4.391 4.340 4.437 4,415,947 4.3920 1.54%
2018-04-26 0 8.450 8.450 8.460 8.410 8.850 7,882,996 66,893,711 8.4858 4.319 4.319 4.324 4.299 4.524 15,422,095 4.3375 -2.76%
2018-04-25 0 8.690 8.690 8.720 8.630 8.880 3,644,000 31,720,937 8.7050 4.442 4.442 4.457 4.411 4.539 7,129,030 4.4495 -1.25%
2018-04-24 0 8.800 8.800 8.810 8.500 8.950 9,949,000 87,266,610 8.7714 4.498 4.498 4.503 4.345 4.575 19,463,974 4.4835 -2.22%
2018-04-23 0 9.000 8.980 9.030 8.920 9.240 3,781,500 34,205,602 9.0455 4.600 4.590 4.616 4.559 4.723 7,398,032 4.6236 -0.55%
2018-04-20 0 9.050 9.050 9.080 9.020 9.300 8,778,500 80,409,607 9.1598 4.626 4.626 4.641 4.611 4.754 17,174,037 4.6820 -3.31%
2018-04-19 0 9.360 9.350 9.360 9.170 9.410 16,178,500 150,614,700 9.3096 4.784 4.779 4.784 4.687 4.810 31,651,211 4.7586 5.76%
2018-04-18 0 8.850 8.840 8.850 8.600 9.040 6,275,500 55,023,065 8.7679 4.524 4.519 4.524 4.396 4.621 12,277,231 4.4817 -0.34%
2018-04-17 0 8.880 8.870 8.880 8.840 9.130 7,854,800 70,728,837 9.0045 4.539 4.534 4.539 4.519 4.667 15,366,933 4.6027 0.57%
2018-04-16 0 8.830 8.830 8.850 8.650 9.080 3,562,000 31,543,147 8.8555 4.513 4.513 4.524 4.421 4.641 6,968,607 4.5265 -0.23%
2018-04-13 0 8.850 8.850 8.860 8.690 9.280 7,501,000 67,045,603 8.9382 4.524 4.524 4.529 4.442 4.743 14,674,768 4.5688 -2.96%
2018-04-12 0 9.120 9.120 9.140 9.060 9.610 5,861,000 53,820,860 9.1829 4.662 4.662 4.672 4.631 4.912 11,466,313 4.6938 -2.98%
2018-04-11 0 9.400 9.370 9.400 9.330 9.600 13,087,055 124,222,754 9.4920 4.805 4.789 4.805 4.769 4.907 25,603,186 4.8518 1.73%
2018-04-10 0 9.240 9.210 9.240 8.830 9.450 16,441,500 151,379,940 9.2072 4.723 4.708 4.723 4.513 4.830 32,165,738 4.7062 5.36%
2018-04-09 0 8.770 8.770 8.780 8.590 8.950 5,570,200 49,140,073 8.8220 4.483 4.483 4.488 4.391 4.575 10,897,399 4.5093 3.30%
2018-04-06 0 8.490 8.490 8.500 8.400 8.840 4,184,500 35,711,483 8.5342 4.340 4.340 4.345 4.294 4.519 8,186,451 4.3623 -1.62%
2018-04-04 0 8.630 8.600 8.630 8.500 8.980 4,278,500 37,370,930 8.7346 4.411 4.396 4.411 4.345 4.590 8,370,350 4.4647 0.58%
2018-04-03 0 8.580 8.580 8.590 8.400 8.630 4,985,000 42,405,070 8.5065 4.386 4.386 4.391 4.294 4.411 9,752,529 4.3481 0.12%
2018-03-29 0 8.570 8.560 8.570 8.460 8.860 8,547,246 73,918,182 8.6482 4.381 4.375 4.381 4.324 4.529 16,721,617 4.4205 -0.12%
2018-03-28 0 8.580 8.510 8.580 8.460 8.930 9,764,889 83,729,040 8.5745 4.386 4.350 4.386 4.324 4.565 19,103,784 4.3829 -2.72%
2018-03-27 0 8.820 8.820 8.840 8.740 9.190 12,675,500 114,211,297 9.0104 4.508 4.508 4.519 4.467 4.697 24,798,030 4.6057 1.50%
2018-03-26 0 8.690 8.680 8.690 8.440 8.800 7,829,935 67,528,735 8.6244 4.442 4.437 4.442 4.314 4.498 15,318,288 4.4084 -0.91%
2018-03-23 0 8.770 8.770 8.810 8.530 9.080 8,945,389 78,446,042 8.7694 4.483 4.483 4.503 4.360 4.641 17,500,534 4.4825 -3.20%
2018-03-22 0 9.060 9.060 9.170 9.060 9.400 5,666,500 52,356,402 9.2396 4.631 4.631 4.687 4.631 4.805 11,085,798 4.7228 -1.74%
2018-03-21 0 9.220 9.200 9.220 9.060 9.290 7,999,000 73,421,002 9.1788 4.713 4.703 4.713 4.631 4.749 15,649,043 4.6917 -0.22%
2018-03-20 0 9.240 9.240 9.260 9.030 9.450 4,103,500 38,149,900 9.2969 4.723 4.723 4.733 4.616 4.830 8,027,984 4.7521 0.76%
2018-03-19 0 9.170 9.170 9.230 9.150 9.410 4,706,500 43,662,405 9.2770 4.687 4.687 4.718 4.677 4.810 9,207,678 4.7420 -1.40%
2018-03-16 0 9.300 9.280 9.300 9.140 9.540 4,138,000 38,829,740 9.3837 4.754 4.743 4.754 4.672 4.876 8,095,479 4.7965 -1.06%
2018-03-15 0 9.400 9.400 9.420 9.350 9.740 5,961,000 56,521,700 9.4819 4.805 4.805 4.815 4.779 4.979 11,661,951 4.8467 -2.79%
2018-03-14 0 9.670 9.670 9.690 9.610 9.850 8,451,710 82,042,425 9.7072 4.943 4.943 4.953 4.912 5.035 16,534,713 4.9618 -2.91%
2018-03-13 0 9.960 9.960 9.980 9.820 10.12 5,511,484 55,101,326 9.9975 5.091 5.091 5.101 5.019 5.173 10,782,529 5.1102 -1.58%
2018-03-12 0 10.12 10.12 10.14 10.04 10.44 9,895,500 101,788,260 10.286 5.173 5.173 5.183 5.132 5.336 19,359,308 5.2578 0.00%
2018-03-09 0 10.12 10.08 10.12 9.810 10.22 8,009,500 80,135,950 10.005 5.173 5.152 5.173 5.014 5.224 15,669,585 5.1141 2.33%
2018-03-08 0 9.890 9.890 9.920 9.770 9.970 2,883,000 28,514,710 9.8906 5.055 5.055 5.071 4.994 5.096 5,640,229 5.0556 -0.30%
2018-03-07 0 9.920 9.920 9.950 9.560 10.04 6,754,795 66,308,026 9.8164 5.071 5.071 5.086 4.887 5.132 13,214,911 5.0177 0.10%
2018-03-06 0 9.910 9.910 9.940 9.210 10.06 21,299,000 208,832,847 9.8048 5.065 5.065 5.081 4.708 5.142 41,668,829 5.0117 6.90%
2018-03-05 0 9.270 9.270 9.290 8.800 9.380 15,702,500 144,240,205 9.1858 4.738 4.738 4.749 4.498 4.795 30,719,977 4.6953 7.54%
2018-03-02 0 8.620 8.620 8.690 8.500 8.970 3,545,500 30,906,997 8.7172 4.406 4.406 4.442 4.345 4.585 6,936,327 4.4558 -3.90%
2018-03-01 0 8.970 8.970 8.980 8.910 9.230 2,880,000 25,938,287 9.0063 4.585 4.585 4.590 4.554 4.718 5,634,360 4.6036 -1.86%
2018-02-28 0 9.140 9.050 9.130 8.900 9.250 2,874,000 26,154,910 9.1005 4.672 4.626 4.667 4.549 4.728 5,622,621 4.6517 1.11%
2018-02-27 0 9.040 9.030 9.060 9.030 9.390 2,857,577 26,082,503 9.1275 4.621 4.616 4.631 4.616 4.800 5,590,492 4.6655 -2.69%
2018-02-26 0 9.290 9.290 9.300 9.000 9.400 2,430,658 22,474,062 9.2461 4.749 4.749 4.754 4.600 4.805 4,755,278 4.7261 0.00%
2018-02-23 0 9.290 9.210 9.290 9.170 9.400 3,051,000 28,321,145 9.2826 4.749 4.708 4.749 4.687 4.805 5,968,900 4.7448 0.76%
2018-02-22 0 9.220 9.210 9.270 9.210 9.440 1,887,805 17,569,684 9.3069 4.713 4.708 4.738 4.708 4.825 3,693,254 4.7572 -0.54%
2018-02-21 0 9.270 9.260 9.280 9.150 9.530 3,189,000 29,885,900 9.3716 4.738 4.733 4.743 4.677 4.871 6,238,879 4.7903 -0.86%
2018-02-20 0 9.350 9.340 9.370 9.120 9.580 2,014,500 18,836,450 9.3504 4.779 4.774 4.789 4.662 4.897 3,941,117 4.7795 -1.79%
2018-02-15 0 9.520 9.470 9.510 8.960 9.540 2,148,250 20,159,430 9.3841 4.866 4.841 4.861 4.580 4.876 4,202,782 4.7967 6.25%
2018-02-14 0 8.960 8.960 9.020 8.580 9.080 3,428,500 30,406,600 8.8688 4.580 4.580 4.611 4.386 4.641 6,707,431 4.5333 5.16%
2018-02-13 0 8.520 8.520 8.540 8.470 8.910 5,665,000 49,004,245 8.6504 4.355 4.355 4.365 4.329 4.554 11,082,864 4.4216 0.24%
2018-02-12 0 8.500 8.500 8.520 8.120 8.720 4,247,000 36,274,692 8.5413 4.345 4.345 4.355 4.151 4.457 8,308,724 4.3659 3.53%
2018-02-09 0 8.210 8.200 8.230 7.880 8.700 14,365,779 117,575,252 8.1844 4.197 4.191 4.207 4.028 4.447 28,104,849 4.1835 -8.68%
2018-02-08 0 8.990 8.940 8.990 8.840 9.200 6,741,000 60,455,400 8.9683 4.595 4.570 4.595 4.519 4.703 13,187,923 4.5841 -0.88%
2018-02-07 0 9.070 8.990 9.000 8.970 9.890 7,245,342 67,216,308 9.2772 4.636 4.595 4.600 4.585 5.055 14,174,605 4.7420 -3.61%
2018-02-06 0 9.410 9.340 9.400 9.160 9.670 12,740,500 118,786,555 9.3235 4.810 4.774 4.805 4.682 4.943 24,925,194 4.7657 -4.47%
2018-02-05 0 9.850 9.810 9.830 9.610 9.880 6,590,936 64,436,537 9.7765 5.035 5.014 5.025 4.912 5.050 12,894,342 4.9973 -2.28%
2018-02-02 0 10.08 10.08 10.10 9.610 10.16 7,717,130 76,411,564 9.9016 5.152 5.152 5.163 4.912 5.193 15,097,599 5.0612 3.38%
2018-02-01 0 9.750 9.720 9.780 9.690 9.990 7,378,948 72,530,304 9.8294 4.984 4.968 4.999 4.953 5.106 14,435,989 5.0243 -2.30%
2018-01-31 0 9.980 9.910 9.990 9.610 10.14 11,664,963 115,993,308 9.9437 5.101 5.065 5.106 4.912 5.183 22,821,041 5.0827 -0.80%
2018-01-30 0 10.06 10.04 10.06 9.900 10.40 4,132,745 41,551,959 10.054 5.142 5.132 5.142 5.060 5.316 8,085,199 5.1393 -2.71%
2018-01-29 0 10.34 10.32 10.34 10.04 11.00 8,829,509 92,956,941 10.528 5.285 5.275 5.285 5.132 5.623 17,273,830 5.3814 -3.99%
2018-01-26 0 11.24 11.26 11.28 10.80 11.40 7,430,963 82,628,048 11.119 5.505 5.515 5.525 5.290 5.583 15,172,173 5.4460 2.37%
2018-01-25 0 10.98 10.92 10.98 10.90 11.30 6,494,326 71,858,952 11.065 5.378 5.348 5.378 5.339 5.534 13,259,794 5.4193 -2.49%
2018-01-24 0 11.26 11.28 11.30 10.80 11.44 7,698,943 85,920,138 11.160 5.515 5.525 5.534 5.290 5.603 15,719,321 5.4659 1.26%
2018-01-23 0 11.12 11.06 11.12 11.00 11.42 7,322,700 81,892,187 11.183 5.446 5.417 5.446 5.388 5.593 14,951,127 5.4773 0.18%
2018-01-22 0 11.10 11.08 11.12 10.24 11.48 12,397,500 136,919,250 11.044 5.437 5.427 5.446 5.015 5.623 25,312,603 5.4091 5.71%
2018-01-19 0 10.50 10.50 10.54 9.420 10.66 21,676,750 217,961,155 10.055 5.143 5.143 5.162 4.614 5.221 44,258,517 4.9247 8.81%
2018-01-18 0 9.650 9.630 9.650 9.600 10.22 13,505,500 132,593,360 9.8177 4.726 4.717 4.726 4.702 5.006 27,574,862 4.8085 -4.27%
2018-01-17 0 10.08 9.990 10.08 9.660 10.10 28,306,090 280,659,445 9.9152 4.937 4.893 4.937 4.731 4.947 57,793,975 4.8562 0.90%
2018-01-16 0 9.990 9.970 9.980 9.720 10.22 688,406,772 6,624,040,339 9.6223 4.893 4.883 4.888 4.761 5.006 1,405,554,921 4.7128 -6.81%
2018-01-15 1 - - - - - 0 0 - 5.250 - - - - 0 - 0.00%
2018-01-12 0 10.72 10.70 10.72 10.10 10.88 14,100,500 147,425,140 10.455 5.250 5.241 5.250 4.947 5.329 28,789,704 5.1208 5.93%
2018-01-11 0 10.12 10.08 10.14 9.950 10.20 6,249,500 63,059,315 10.090 4.957 4.937 4.966 4.873 4.996 12,759,920 4.9420 0.60%
2018-01-10 0 10.06 9.990 10.08 9.680 10.30 8,472,000 85,405,270 10.081 4.927 4.893 4.937 4.741 5.045 17,297,711 4.9374 2.65%
2018-01-09 0 9.800 9.750 9.800 9.530 9.980 3,661,500 35,710,425 9.7529 4.800 4.775 4.800 4.668 4.888 7,475,870 4.7768 0.00%
2018-01-08 0 9.800 9.760 9.800 9.130 10.00 12,192,500 119,082,852 9.7669 4.800 4.780 4.800 4.472 4.898 24,894,044 4.7836 4.03%
2018-01-05 0 9.420 9.410 9.440 9.060 9.580 7,438,194 69,343,439 9.3226 4.614 4.609 4.623 4.437 4.692 15,186,937 4.5660 3.18%
2018-01-04 0 9.130 9.130 9.140 8.900 9.150 3,495,000 31,571,505 9.0333 4.472 4.472 4.477 4.359 4.481 7,135,918 4.4243 0.77%
2018-01-03 0 9.060 9.050 9.070 8.810 9.220 6,620,000 59,689,420 9.0165 4.437 4.432 4.442 4.315 4.516 13,516,389 4.4161 1.80%
2018-01-02 0 8.900 8.870 8.900 8.660 9.020 5,146,500 45,644,255 8.8690 4.359 4.344 4.359 4.241 4.418 10,507,869 4.3438 1.71%
2017-12-29 0 8.750 8.700 8.720 8.470 8.790 3,453,380 29,995,095 8.6857 4.286 4.261 4.271 4.148 4.305 7,050,941 4.2541 0.11%
2017-12-28 0 8.740 8.700 8.740 8.250 8.770 6,600,000 55,881,035 8.4668 4.281 4.261 4.281 4.041 4.295 13,475,554 4.1468 4.67%
2017-12-27 0 8.350 8.320 8.350 8.200 8.840 20,572,000 171,980,425 8.3599 4.090 4.075 4.090 4.016 4.330 42,002,893 4.0945 -5.86%
2017-12-22 0 8.870 8.860 8.900 8.850 9.000 4,084,509 36,464,610 8.9275 4.344 4.339 4.359 4.335 4.408 8,339,549 4.3725 -0.89%
2017-12-21 0 8.950 8.950 8.960 8.780 8.980 4,737,047 41,886,216 8.8423 4.383 4.383 4.388 4.300 4.398 9,671,868 4.3307 1.59%
2017-12-20 0 8.810 8.800 8.810 8.740 8.920 1,351,500 11,909,085 8.8118 4.315 4.310 4.315 4.281 4.369 2,759,426 4.3158 -0.56%
2017-12-19 0 8.860 8.860 8.900 8.830 9.000 2,818,586 25,215,402 8.9461 4.339 4.339 4.359 4.325 4.408 5,754,850 4.3816 -1.23%
2017-12-18 0 8.970 8.960 8.970 8.910 9.090 3,783,500 33,998,310 8.9859 4.393 4.388 4.393 4.364 4.452 7,724,963 4.4011 -0.88%
2017-12-15 0 9.050 9.050 9.070 8.600 9.110 9,307,703 83,483,082 8.9692 4.432 4.432 4.442 4.212 4.462 19,004,008 4.3929 0.33%
2017-12-14 0 9.020 9.010 9.020 8.950 9.200 6,871,335 62,004,648 9.0237 4.418 4.413 4.418 4.383 4.506 14,029,552 4.4196 -2.70%
2017-12-13 0 9.270 9.230 9.280 8.620 9.280 9,729,100 86,546,176 8.8956 4.540 4.521 4.545 4.222 4.545 19,864,395 4.3568 6.67%
2017-12-12 0 8.690 8.680 8.730 8.320 8.800 9,409,500 80,543,055 8.5598 4.256 4.251 4.276 4.075 4.310 19,211,852 4.1924 2.72%
2017-12-11 0 8.460 8.450 8.460 8.070 8.480 11,278,000 93,072,175 8.2525 4.144 4.139 4.144 3.952 4.153 23,026,863 4.0419 3.17%
2017-12-08 0 8.200 8.220 8.230 7.770 8.230 9,907,592 78,531,518 7.9264 4.016 4.026 4.031 3.806 4.031 20,228,832 3.8822 3.27%
2017-12-07 0 7.940 7.920 7.970 7.900 8.150 9,793,803 78,111,287 7.9756 3.889 3.879 3.904 3.869 3.992 19,996,503 3.9062 -2.34%
2017-12-06 0 8.130 8.100 8.150 8.100 8.580 10,863,465 90,127,194 8.2964 3.982 3.967 3.992 3.967 4.202 22,180,486 4.0634 -4.58%
2017-12-05 0 8.520 8.510 8.520 8.430 8.550 3,287,314 27,912,042 8.4908 4.173 4.168 4.173 4.129 4.188 6,711,875 4.1586 0.12%
2017-12-04 0 8.510 8.510 8.550 8.330 8.690 5,654,000 48,003,020 8.4901 4.168 4.168 4.188 4.080 4.256 11,544,058 4.1582 0.71%
2017-12-01 0 8.450 8.380 8.450 8.250 8.460 7,853,256 65,758,277 8.3734 4.139 4.104 4.139 4.041 4.144 16,034,390 4.1011 1.20%
2017-11-30 0 8.350 8.350 8.360 8.260 8.700 12,305,945 102,719,559 8.3471 4.090 4.090 4.095 4.046 4.261 25,125,670 4.0882 -3.69%
2017-11-29 0 8.670 8.610 8.690 8.500 8.880 8,132,500 70,226,860 8.6353 4.246 4.217 4.256 4.163 4.349 16,604,537 4.2294 -1.59%
2017-11-28 0 8.810 8.800 8.810 8.680 9.140 13,531,879 119,175,071 8.8070 4.315 4.310 4.315 4.251 4.477 27,628,722 4.3134 -3.08%
2017-11-27 0 9.090 9.070 9.080 9.080 9.710 8,064,073 75,211,774 9.3268 4.452 4.442 4.447 4.447 4.756 16,464,826 4.5680 -2.88%
2017-11-24 0 9.360 9.360 9.370 9.310 9.500 1,461,000 13,712,850 9.3859 4.584 4.584 4.589 4.560 4.653 2,982,998 4.5970 0.43%
2017-11-23 0 9.320 9.320 9.400 9.280 9.570 6,692,092 62,691,140 9.3679 4.565 4.565 4.604 4.545 4.687 13,663,583 4.5882 -0.11%
2017-11-22 0 9.330 9.350 9.360 9.290 9.800 10,674,648 101,417,852 9.5008 4.570 4.579 4.584 4.550 4.800 21,794,969 4.6533 -2.71%
2017-11-21 0 9.590 9.580 9.600 9.480 9.880 8,788,711 84,603,327 9.6264 4.697 4.692 4.702 4.643 4.839 17,944,356 4.7148 0.95%
2017-11-20 0 9.500 9.500 9.530 9.340 9.600 11,057,816 104,617,810 9.4610 4.653 4.653 4.668 4.575 4.702 22,577,302 4.6338 -1.45%
2017-11-17 0 9.640 9.640 9.690 9.480 9.800 8,882,000 85,684,037 9.6469 4.721 4.721 4.746 4.643 4.800 18,134,829 4.7248 -1.43%
2017-11-16 0 9.780 9.780 9.790 9.700 9.990 7,311,884 71,682,901 9.8036 4.790 4.790 4.795 4.751 4.893 14,929,043 4.8016 -1.01%
2017-11-15 0 9.880 9.850 9.900 9.400 10.50 10,249,000 102,517,872 10.003 4.839 4.824 4.849 4.604 5.143 20,925,902 4.8991 0.82%
2017-11-14 0 9.800 9.800 9.840 9.520 10.32 22,359,734 220,611,796 9.8665 4.800 4.800 4.819 4.663 5.054 45,653,000 4.8324 -5.04%
2017-11-13 0 10.32 10.30 10.34 10.14 10.86 15,953,110 165,385,396 10.367 5.054 5.045 5.064 4.966 5.319 32,572,271 5.0775 -4.09%
2017-11-10 0 10.76 10.76 10.78 10.68 11.30 12,895,718 141,053,140 10.938 5.270 5.270 5.280 5.231 5.534 26,329,840 5.3572 -5.61%
2017-11-09 0 11.40 11.34 11.40 11.02 12.16 20,906,718 243,213,815 11.633 5.583 5.554 5.583 5.397 5.956 42,686,303 5.6977 -6.25%
2017-11-08 0 12.16 12.10 12.22 11.66 12.50 27,255,000 330,918,040 12.142 5.956 5.926 5.985 5.711 6.122 55,647,912 5.9466 -3.95%
2017-11-07 0 12.66 12.60 12.66 12.16 12.74 14,021,280 175,496,701 12.516 6.201 6.171 6.201 5.956 6.240 28,627,956 6.1303 0.64%
2017-11-06 0 12.58 12.50 12.58 12.04 13.12 25,298,644 318,043,882 12.572 6.161 6.122 6.161 5.897 6.426 51,653,521 6.1573 0.64%
2017-11-03 0 12.50 12.50 12.56 11.96 12.72 28,651,861 354,887,223 12.386 6.122 6.122 6.152 5.858 6.230 58,499,954 6.0665 0.32%
2017-11-02 0 12.46 12.44 12.48 10.20 12.48 63,885,676 741,136,867 11.601 6.103 6.093 6.112 4.996 6.112 130,438,616 5.6819 23.37%
2017-11-01 0 10.10 10.10 10.12 9.260 10.42 38,868,750 381,637,097 9.8186 4.947 4.947 4.957 4.535 5.103 79,360,293 4.8089 7.91%
2017-10-31 0 9.360 9.280 9.350 9.130 9.520 54,141,934 503,432,331 9.2984 4.584 4.545 4.579 4.472 4.663 110,544,325 4.5541 0.65%
2017-10-30 0 9.300 9.280 9.300 9.150 10.28 120,822,992 1,157,459,719 9.5798 4.555 4.545 4.555 4.481 5.035 246,690,413 4.6920 31.91%
2017-10-27 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 3.453 - - - - 0 - 0.00%
2017-03-21 0 7.050 7.030 7.050 6.960 7.110 18,119,738 127,259,117 7.0232 3.453 3.443 3.453 3.409 3.482 36,995,985 3.4398 0.71%
2017-03-20 0 7.000 6.950 7.000 6.890 7.240 23,932,500 167,979,945 7.0189 3.428 3.404 3.428 3.375 3.546 48,864,196 3.4377 -2.10%
2017-03-17 0 7.150 7.120 7.150 7.090 7.260 9,121,651 65,405,973 7.1704 3.502 3.487 3.502 3.473 3.556 18,624,136 3.5119 -0.69%
2017-03-16 0 7.200 7.190 7.200 7.110 7.320 8,220,912 58,952,911 7.1711 3.526 3.521 3.526 3.482 3.585 16,785,052 3.5122 0.84%
2017-03-15 0 7.140 7.140 7.170 7.100 7.240 5,950,205 42,594,702 7.1585 3.497 3.497 3.512 3.477 3.546 12,148,834 3.5061 -0.56%
2017-03-14 0 7.180 7.180 7.190 7.130 7.370 14,845,007 107,912,359 7.2693 3.517 3.517 3.521 3.492 3.610 30,309,802 3.5603 -2.84%
2017-03-13 0 7.390 7.380 7.390 7.110 7.510 15,028,500 111,177,315 7.3978 3.619 3.615 3.619 3.482 3.678 30,684,448 3.6232 3.94%
2017-03-10 0 7.110 7.110 7.140 7.050 7.200 7,302,043 52,142,390 7.1408 3.482 3.482 3.497 3.453 3.526 14,908,950 3.4974 -0.14%
2017-03-09 0 7.120 7.050 7.120 7.030 7.240 12,159,000 86,513,355 7.1152 3.487 3.453 3.487 3.443 3.546 24,825,645 3.4848 -0.84%
2017-03-08 0 7.180 7.180 7.230 7.040 7.340 10,831,500 78,295,139 7.2285 3.517 3.517 3.541 3.448 3.595 22,115,221 3.5403 1.13%
2017-03-07 0 7.100 7.090 7.100 6.660 7.420 94,021,337 662,776,364 7.0492 3.477 3.473 3.477 3.262 3.634 191,968,119 3.4525 -0.70%
2017-03-06 1 - - - - - 0 0 - 3.502 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 3.502 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 3.502 - - - - 0 - 0.00%
2017-03-01 1 7.150 7.110 7.150 7.080 7.980 18,341,500 136,473,770 7.4407 3.502 3.482 3.502 3.468 3.908 37,448,768 3.6443 -8.33%
2017-02-28 0 7.800 7.770 7.800 7.720 8.080 7,637,500 59,618,662 7.8060 3.820 3.806 3.820 3.781 3.957 15,593,870 3.8232 -1.27%
2017-02-27 0 7.900 7.890 7.900 7.890 8.100 8,175,500 65,094,085 7.9621 3.869 3.864 3.869 3.864 3.967 16,692,332 3.8996 -1.62%
2017-02-24 0 8.030 8.030 8.060 8.010 8.340 10,402,790 84,318,617 8.1054 3.933 3.933 3.948 3.923 4.085 21,239,902 3.9698 -4.18%
2017-02-23 0 8.380 8.370 8.380 8.220 8.480 21,775,461 182,783,586 8.3940 4.104 4.099 4.104 4.026 4.153 44,460,060 4.1112 0.96%
2017-02-22 0 8.300 8.300 8.310 8.210 8.330 27,159,270 225,000,034 8.2845 4.065 4.065 4.070 4.021 4.080 55,452,455 4.0575 0.48%
2017-02-21 0 8.260 8.260 8.280 8.090 8.300 13,030,500 106,850,280 8.2000 4.046 4.046 4.055 3.962 4.065 26,605,031 4.0162 1.60%
2017-02-20 0 8.130 8.110 8.150 8.060 8.220 3,719,500 30,185,608 8.1155 3.982 3.972 3.992 3.948 4.026 7,594,291 3.9748 0.62%
2017-02-17 0 8.080 8.060 8.080 8.020 8.260 6,718,185 54,524,969 8.1160 3.957 3.948 3.957 3.928 4.046 13,716,858 3.9750 -1.46%
2017-02-16 0 8.200 8.190 8.200 8.160 8.260 10,651,160 87,307,204 8.1970 4.016 4.011 4.016 3.997 4.046 21,747,012 4.0147 0.37%
2017-02-15 0 8.170 8.160 8.170 8.090 8.400 17,658,000 145,732,075 8.2530 4.001 3.997 4.001 3.962 4.114 36,053,232 4.0421 -2.04%
2017-02-14 0 8.340 8.330 8.340 8.190 8.410 19,997,500 165,140,855 8.2581 4.085 4.080 4.085 4.011 4.119 40,829,907 4.0446 1.34%
2017-02-13 0 8.230 8.230 8.240 8.080 8.380 18,034,000 148,187,671 8.2171 4.031 4.031 4.036 3.957 4.104 36,820,930 4.0245 2.49%
2017-02-10 0 8.030 8.020 8.030 7.990 8.180 10,444,000 83,950,013 8.0381 3.933 3.928 3.933 3.913 4.006 21,324,043 3.9369 -1.11%
2017-02-09 0 8.120 8.120 8.130 8.050 8.320 16,855,980 138,478,245 8.2154 3.977 3.977 3.982 3.943 4.075 34,415,707 4.0237 1.50%
2017-02-08 0 8.000 7.990 8.000 7.910 8.020 10,155,500 81,110,352 7.9868 3.918 3.913 3.918 3.874 3.928 20,734,998 3.9118 -0.37%
2017-02-07 0 8.030 8.020 8.030 7.950 8.080 7,505,500 60,164,335 8.0160 3.933 3.928 3.933 3.894 3.957 15,324,359 3.9261 1.26%
2017-02-06 0 7.930 7.920 7.930 7.800 7.980 8,355,700 65,785,731 7.8732 3.884 3.879 3.884 3.820 3.908 17,060,255 3.8561 0.63%
2017-02-03 0 7.880 7.860 7.880 7.770 8.090 13,143,430 103,831,553 7.8999 3.859 3.850 3.859 3.806 3.962 26,835,606 3.8692 -0.76%
2017-02-02 0 7.940 7.940 7.960 7.860 8.100 7,409,333 58,925,541 7.9529 3.889 3.889 3.899 3.850 3.967 15,128,010 3.8951 -1.98%
2017-02-01 0 8.100 8.090 8.100 7.960 8.120 8,384,713 67,511,022 8.0517 3.967 3.962 3.967 3.899 3.977 17,119,493 3.9435 1.25%
2017-01-27 0 8.000 7.990 8.000 7.900 8.100 6,412,500 51,275,433 7.9962 3.918 3.913 3.918 3.869 3.967 13,092,726 3.9163 -0.99%
2017-01-26 0 8.080 8.000 8.080 7.450 8.080 22,095,300 174,780,895 7.9103 3.957 3.918 3.957 3.649 3.957 45,113,091 3.8743 8.46%
2017-01-25 0 7.450 7.450 7.460 7.190 7.650 18,671,400 139,503,776 7.4715 3.649 3.649 3.654 3.521 3.747 38,122,342 3.6594 5.52%
2017-01-24 0 7.060 7.060 7.080 6.990 7.090 4,877,000 34,315,173 7.0361 3.458 3.458 3.468 3.424 3.473 9,957,618 3.4461 0.43%
2017-01-23 0 7.030 7.030 7.040 6.940 7.130 3,435,500 24,075,840 7.0080 3.443 3.443 3.448 3.399 3.492 7,014,434 3.4323 1.88%
2017-01-20 0 6.900 6.900 6.930 6.890 6.980 4,127,917 28,568,983 6.9209 3.379 3.379 3.394 3.375 3.419 8,428,177 3.3897 -0.72%
2017-01-19 0 6.950 6.950 7.000 6.930 7.050 3,517,000 24,584,625 6.9902 3.404 3.404 3.428 3.394 3.453 7,180,837 3.4236 -1.70%
2017-01-18 0 7.070 7.070 7.080 7.040 7.210 4,770,500 34,115,182 7.1513 3.463 3.463 3.468 3.448 3.531 9,740,171 3.5025 -0.56%
2017-01-17 0 7.110 7.110 7.120 6.870 7.260 9,990,685 70,264,020 7.0330 3.482 3.482 3.487 3.365 3.556 20,398,487 3.4446 2.89%
2017-01-16 0 6.910 6.890 6.910 6.760 6.970 7,412,500 50,851,835 6.8603 3.384 3.375 3.384 3.311 3.414 15,134,476 3.3600 1.62%
2017-01-13 0 6.800 6.800 6.810 6.760 6.840 3,032,248 20,621,661 6.8008 3.330 3.330 3.335 3.311 3.350 6,191,094 3.3309 -0.15%
2017-01-12 0 6.810 6.790 6.810 6.800 6.910 2,720,500 18,551,886 6.8193 3.335 3.326 3.335 3.330 3.384 5,554,582 3.3399 -0.58%
2017-01-11 0 6.850 6.850 6.860 6.750 6.870 6,745,443 45,974,254 6.8156 3.355 3.355 3.360 3.306 3.365 13,772,512 3.3381 2.24%
2017-01-10 0 6.700 6.700 6.710 6.650 6.720 4,038,000 27,040,735 6.6966 3.281 3.281 3.286 3.257 3.291 8,244,589 3.2798 0.00%
2017-01-09 0 6.700 6.700 6.710 6.200 6.720 3,463,500 22,999,869 6.6406 3.281 3.281 3.286 3.037 3.291 7,071,603 3.2524 -0.45%
2017-01-06 0 6.730 6.730 6.750 6.700 6.750 6,582,948 44,224,592 6.7181 3.296 3.296 3.306 3.281 3.306 13,440,738 3.2903 0.45%
2017-01-05 0 6.700 6.700 6.710 6.690 6.750 6,517,500 43,695,685 6.7044 3.281 3.281 3.286 3.277 3.306 13,307,109 3.2836 -0.74%
2017-01-04 0 6.750 6.730 6.750 6.680 6.770 2,991,529 20,056,458 6.7044 3.306 3.296 3.306 3.272 3.316 6,107,956 3.2837 0.00%
2017-01-03 0 6.750 6.750 6.780 6.700 6.830 1,244,500 8,415,791 6.7624 3.306 3.306 3.321 3.281 3.345 2,540,959 3.3121 -1.03%
2016-12-30 0 6.820 6.820 6.830 6.660 6.820 1,941,000 13,106,567 6.7525 3.340 3.340 3.345 3.262 3.340 3,963,038 3.3072 2.25%
2016-12-29 0 6.670 6.670 6.690 6.670 6.720 2,788,007 18,625,566 6.6806 3.267 3.267 3.277 3.267 3.291 5,692,415 3.2720 -0.45%
2016-12-28 0 6.700 6.680 6.700 6.670 6.760 6,056,501 40,562,821 6.6974 3.281 3.272 3.281 3.267 3.311 12,365,864 3.2802 -0.59%
2016-12-23 0 6.740 6.690 6.740 6.690 6.840 4,255,104 28,639,484 6.7306 3.301 3.277 3.301 3.277 3.350 8,687,861 3.2965 -1.32%
2016-12-22 0 6.830 6.820 6.840 6.710 6.850 4,451,500 30,276,248 6.8014 3.345 3.340 3.350 3.286 3.355 9,088,853 3.3311 0.44%
2016-12-21 0 6.800 6.800 6.810 6.710 6.950 3,376,400 22,896,818 6.7814 3.330 3.330 3.335 3.286 3.404 6,893,767 3.3214 0.89%
2016-12-20 0 6.740 6.740 6.760 6.660 6.820 4,379,900 29,575,646 6.7526 3.301 3.301 3.311 3.262 3.340 8,942,663 3.3073 -0.15%
2016-12-19 0 6.750 6.750 6.770 6.700 7.000 7,826,500 53,118,518 6.7870 3.306 3.306 3.316 3.281 3.428 15,979,761 3.3241 -3.30%
2016-12-16 0 6.980 6.980 6.990 6.830 7.050 6,556,700 45,699,788 6.9699 3.419 3.419 3.424 3.345 3.453 13,387,146 3.4137 -0.29%
2016-12-15 0 7.000 7.000 7.010 6.830 7.190 12,591,000 87,487,215 6.9484 3.428 3.428 3.433 3.345 3.521 25,707,681 3.4032 -2.23%
2016-12-14 0 7.160 7.160 7.170 7.060 7.260 6,454,500 46,151,010 7.1502 3.507 3.507 3.512 3.458 3.556 13,178,479 3.5020 -0.42%
2016-12-13 0 7.190 7.180 7.190 7.080 7.300 4,988,796 35,844,782 7.1851 3.521 3.517 3.521 3.468 3.575 10,185,877 3.5191 0.00%
2016-12-12 0 7.190 7.190 7.200 7.110 7.270 11,164,000 79,945,800 7.1610 3.521 3.521 3.526 3.482 3.561 22,794,103 3.5073 -0.14%
2016-12-09 0 7.200 7.200 7.210 7.120 7.270 9,413,500 67,626,962 7.1840 3.526 3.526 3.531 3.487 3.561 19,220,019 3.5186 -0.69%
2016-12-08 0 7.250 7.240 7.250 7.120 7.370 9,695,423 70,465,149 7.2679 3.551 3.546 3.551 3.487 3.610 19,795,635 3.5596 2.26%
2016-12-07 0 7.090 7.090 7.130 7.060 7.320 24,968,500 179,199,770 7.1770 3.473 3.473 3.492 3.458 3.585 50,979,449 3.5151 -2.21%
2016-12-06 0 7.250 7.240 7.250 7.120 7.310 15,928,500 115,711,247 7.2644 3.551 3.546 3.551 3.487 3.580 32,522,024 3.5579 -0.68%
2016-12-05 0 7.300 7.300 7.310 7.190 7.360 10,127,500 73,817,717 7.2888 3.575 3.575 3.580 3.521 3.605 20,677,829 3.5699 0.55%
2016-12-02 0 7.260 7.260 7.300 7.150 7.300 8,946,000 64,976,125 7.2631 3.556 3.556 3.575 3.502 3.575 18,265,501 3.5573 -0.27%
2016-12-01 0 7.280 7.280 7.300 7.200 7.360 10,095,500 73,468,862 7.2774 3.566 3.566 3.575 3.526 3.605 20,612,493 3.5643 1.11%
2016-11-30 0 7.200 7.200 7.210 7.170 7.280 7,506,000 54,104,445 7.2082 3.526 3.526 3.531 3.512 3.566 15,325,380 3.5304 0.00%
2016-11-29 0 7.200 7.200 7.210 7.090 7.210 18,294,783 130,462,964 7.1312 3.526 3.526 3.531 3.473 3.531 37,353,384 3.4927 0.70%
2016-11-28 0 7.150 7.150 7.180 7.050 7.220 13,160,000 94,294,420 7.1652 3.502 3.502 3.517 3.453 3.536 26,869,438 3.5094 0.42%
2016-11-25 0 7.120 7.120 7.130 7.010 7.170 20,486,500 145,343,340 7.0946 3.487 3.487 3.492 3.433 3.512 41,828,323 3.4748 1.42%
2016-11-24 0 7.020 7.000 7.020 6.910 7.100 13,561,500 95,058,297 7.0094 3.438 3.428 3.438 3.384 3.477 27,689,200 3.4330 -0.99%
2016-11-23 0 7.090 7.080 7.090 6.620 7.150 30,511,000 210,577,554 6.9017 3.473 3.468 3.473 3.242 3.502 62,295,852 3.3803 2.46%
2016-11-22 0 6.920 6.900 6.920 6.860 7.000 9,252,200 63,977,402 6.9148 3.389 3.379 3.389 3.360 3.428 18,890,685 3.3867 -0.14%
2016-11-21 0 6.930 6.930 6.940 6.880 7.000 6,459,000 44,802,755 6.9365 3.394 3.394 3.399 3.370 3.428 13,187,667 3.3973 -1.56%
2016-11-18 0 7.040 7.040 7.050 7.040 7.140 6,034,853 42,683,086 7.0728 3.448 3.448 3.453 3.448 3.497 12,321,665 3.4641 -1.12%
2016-11-17 0 7.120 7.120 7.160 7.050 7.240 11,315,010 81,198,303 7.1762 3.487 3.487 3.507 3.453 3.546 23,102,428 3.5147 0.99%
2016-11-16 0 7.050 7.050 7.080 7.000 7.130 5,547,943 39,212,487 7.0679 3.453 3.453 3.468 3.428 3.492 11,327,516 3.4617 0.00%
2016-11-15 0 7.050 7.050 7.060 6.980 7.200 10,496,000 74,403,359 7.0887 3.453 3.453 3.458 3.419 3.526 21,430,214 3.4719 -2.49%
2016-11-14 0 7.230 7.230 7.250 7.050 7.450 14,175,000 102,994,762 7.2659 3.541 3.541 3.551 3.453 3.649 28,941,814 3.5587 -2.30%
2016-11-11 0 7.400 7.400 7.420 7.030 7.430 16,604,500 121,455,670 7.3146 3.624 3.624 3.634 3.443 3.639 33,902,247 3.5825 2.07%
2016-11-10 0 7.250 7.250 7.260 6.910 7.300 10,845,900 77,901,470 7.1826 3.551 3.551 3.556 3.384 3.575 22,144,623 3.5179 6.15%
2016-11-09 0 6.830 6.810 6.830 6.660 6.880 6,493,000 44,066,533 6.7868 3.345 3.335 3.345 3.262 3.370 13,257,086 3.3240 0.29%
2016-11-08 0 6.810 6.800 6.810 6.780 6.950 2,335,500 15,971,840 6.8387 3.335 3.330 3.335 3.321 3.404 4,768,508 3.3494 -0.58%
2016-11-07 0 6.850 6.850 6.880 6.800 6.890 2,993,500 20,504,347 6.8496 3.355 3.355 3.370 3.330 3.375 6,111,980 3.3548 0.00%
2016-11-04 0 6.850 6.840 6.850 6.730 6.890 3,526,332 23,992,823 6.8039 3.355 3.350 3.355 3.296 3.375 7,199,890 3.3324 0.59%
2016-11-03 0 6.810 6.810 6.840 6.790 6.940 2,950,000 20,226,840 6.8566 3.335 3.335 3.350 3.326 3.399 6,023,164 3.3582 -0.15%
2016-11-02 0 6.820 6.810 6.820 6.820 7.080 3,130,500 21,618,315 6.9057 3.340 3.335 3.340 3.340 3.468 6,391,700 3.3822 -2.01%
2016-11-01 0 6.960 6.940 6.960 6.920 7.150 5,367,500 37,604,774 7.0060 3.409 3.399 3.409 3.389 3.502 10,959,096 3.4314 0.29%
2016-10-31 0 6.940 6.920 6.940 6.890 7.250 5,129,940 35,836,836 6.9858 3.399 3.389 3.399 3.375 3.551 10,474,058 3.4215 -2.94%
2016-10-28 0 7.150 7.150 7.180 7.120 7.260 3,732,500 26,805,037 7.1815 3.502 3.502 3.517 3.487 3.556 7,620,834 3.5173 0.00%
2016-10-27 0 7.150 7.150 7.190 7.100 7.480 6,204,700 44,705,652 7.2051 3.502 3.502 3.521 3.477 3.664 12,668,450 3.5289 -0.83%
2016-10-26 0 7.210 7.210 7.240 7.000 7.360 9,069,900 65,909,957 7.2669 3.531 3.531 3.546 3.428 3.605 18,518,474 3.5591 1.55%
2016-10-25 0 7.100 7.100 7.130 6.940 7.170 6,920,800 48,891,038 7.0644 3.477 3.477 3.492 3.399 3.512 14,130,547 3.4600 2.01%
2016-10-24 0 6.960 6.960 6.970 6.770 7.010 6,568,500 45,681,387 6.9546 3.409 3.409 3.414 3.316 3.433 13,411,239 3.4062 3.73%
2016-10-20 0 6.710 6.710 6.850 6.710 7.020 13,979,078 95,340,695 6.8202 3.286 3.286 3.355 3.286 3.438 28,541,791 3.3404 -2.75%
2016-10-19 0 6.900 6.900 6.910 6.850 7.030 3,316,000 23,015,917 6.9409 3.379 3.379 3.384 3.355 3.443 6,770,445 3.3995 -1.29%
2016-10-18 0 6.990 6.990 7.000 6.920 7.090 4,740,698 33,227,573 7.0090 3.424 3.424 3.428 3.389 3.473 9,679,323 3.4328 1.60%
2016-10-17 0 6.880 6.870 6.880 6.720 7.120 6,039,000 42,113,115 6.9735 3.370 3.365 3.370 3.291 3.487 12,330,132 3.4155 0.73%
2016-10-14 0 6.830 6.830 6.840 6.710 6.880 1,376,000 9,401,492 6.8325 3.345 3.345 3.350 3.286 3.370 2,809,449 3.3464 0.00%
2016-10-13 0 6.830 6.780 6.830 6.610 6.890 5,702,639 38,349,078 6.7248 3.345 3.321 3.345 3.237 3.375 11,643,366 3.2936 0.44%
2016-10-12 0 6.800 6.800 6.810 6.740 6.940 2,700,500 18,356,345 6.7974 3.330 3.330 3.335 3.301 3.399 5,513,747 3.3292 -1.45%
2016-10-11 0 6.900 6.880 6.900 6.750 7.050 4,840,996 33,360,990 6.8913 3.379 3.370 3.379 3.306 3.453 9,884,106 3.3752 -1.29%
2016-10-07 0 6.990 6.990 7.000 6.890 7.000 2,750,500 19,088,597 6.9400 3.424 3.424 3.428 3.375 3.428 5,615,835 3.3991 -0.14%
2016-10-06 0 7.000 6.990 7.000 6.820 7.040 2,298,800 16,090,097 6.9993 3.428 3.424 3.428 3.340 3.448 4,693,576 3.4281 -0.71%
2016-10-05 0 7.050 7.050 7.060 6.980 7.070 1,278,916 9,011,276 7.0460 3.453 3.453 3.458 3.419 3.463 2,611,227 3.4510 0.57%
2016-10-04 0 7.010 6.980 7.010 6.900 7.050 1,402,500 9,793,912 6.9832 3.433 3.419 3.433 3.379 3.453 2,863,555 3.4202 1.15%
2016-10-03 0 6.930 6.930 6.940 6.880 7.020 1,166,000 8,092,560 6.9404 3.394 3.394 3.399 3.370 3.438 2,380,681 3.3993 -0.72%
2016-09-30 0 6.980 6.900 6.980 6.710 6.980 1,867,100 12,865,776 6.8908 3.419 3.379 3.419 3.286 3.419 3,812,152 3.3749 0.87%
2016-09-29 0 6.920 6.920 6.930 6.780 6.940 3,306,000 22,724,838 6.8738 3.389 3.389 3.394 3.321 3.399 6,750,027 3.3666 2.82%
2016-09-28 0 6.730 6.730 6.770 6.660 6.930 3,647,000 24,517,725 6.7227 3.296 3.296 3.316 3.262 3.394 7,446,264 3.2926 0.00%
2016-09-27 0 6.730 6.730 6.740 6.640 6.930 3,667,500 24,715,700 6.7391 3.296 3.296 3.301 3.252 3.394 7,488,120 3.3007 -3.58%
2016-09-26 0 6.980 6.900 6.980 6.900 7.000 1,765,500 12,272,125 6.9511 3.419 3.379 3.419 3.379 3.428 3,604,711 3.4045 -0.43%
2016-09-23 0 7.010 7.010 7.020 6.980 7.110 2,132,500 14,944,527 7.0080 3.433 3.433 3.438 3.419 3.482 4,354,033 3.4323 -1.27%
2016-09-22 0 7.100 7.100 7.120 6.920 7.150 4,975,700 35,285,836 7.0916 3.477 3.477 3.487 3.389 3.502 10,159,138 3.4733 1.28%
2016-09-21 0 7.010 7.010 7.090 6.950 7.090 2,479,000 17,389,330 7.0147 3.433 3.433 3.473 3.404 3.473 5,061,500 3.4356 0.14%
2016-09-20 0 7.000 6.980 7.000 6.920 7.120 1,260,000 8,801,288 6.9851 3.428 3.419 3.428 3.389 3.487 2,572,606 3.4212 -1.55%
2016-09-19 0 7.110 7.090 7.110 6.860 7.160 7,187,500 50,122,927 6.9736 3.482 3.473 3.482 3.360 3.507 14,675,082 3.4155 -0.84%
2016-09-15 0 7.170 7.170 7.200 6.710 7.170 2,049,408 14,239,044 6.9479 3.512 3.512 3.526 3.286 3.512 4,184,380 3.4029 4.67%
2016-09-14 0 6.850 6.840 6.850 6.730 6.850 1,717,043 11,697,523 6.8126 3.355 3.350 3.355 3.296 3.355 3,505,774 3.3366 1.93%
2016-09-13 0 6.720 6.670 6.720 6.660 6.930 2,839,800 19,185,489 6.7559 3.291 3.267 3.291 3.262 3.394 5,798,163 3.3089 -1.61%
2016-09-12 0 6.830 6.810 6.830 6.750 7.000 5,993,763 41,148,757 6.8653 3.345 3.335 3.345 3.306 3.428 12,237,769 3.3624 -4.07%
2016-09-09 0 7.120 7.120 7.130 6.980 7.480 15,690,680 113,686,241 7.2455 3.487 3.487 3.492 3.419 3.664 32,036,455 3.5487 1.42%
2016-09-08 0 7.020 7.020 7.030 6.870 7.080 5,223,060 36,450,134 6.9787 3.438 3.438 3.443 3.365 3.468 10,664,186 3.4180 0.57%
2016-09-07 0 6.980 6.970 6.980 6.830 6.980 4,308,000 29,823,275 6.9228 3.419 3.414 3.419 3.345 3.419 8,795,861 3.3906 1.45%
2016-09-06 0 6.880 6.870 6.880 6.590 6.880 5,596,500 37,701,890 6.7367 3.370 3.365 3.370 3.228 3.370 11,426,657 3.2995 2.38%
2016-09-05 0 6.720 6.710 6.730 6.600 6.760 5,319,000 35,603,660 6.6937 3.291 3.286 3.296 3.233 3.311 10,860,071 3.2784 0.45%
2016-09-02 0 6.690 6.670 6.690 6.540 6.710 8,619,000 57,476,666 6.6686 3.277 3.267 3.277 3.203 3.286 17,597,848 3.2661 1.06%
2016-09-01 0 6.620 6.610 6.620 6.530 6.680 3,989,000 26,404,605 6.6194 3.242 3.237 3.242 3.198 3.272 8,144,543 3.2420 -0.60%
2016-08-31 0 6.660 6.610 6.660 6.600 6.690 6,799,515 45,156,619 6.6412 3.262 3.237 3.262 3.233 3.277 13,882,914 3.2527 0.76%
2016-08-30 0 6.610 6.590 6.610 6.570 6.690 3,469,000 22,965,157 6.6201 3.237 3.228 3.237 3.218 3.277 7,082,833 3.2424 -0.45%
2016-08-29 0 6.640 6.630 6.640 6.560 6.790 4,152,500 27,593,732 6.6451 3.252 3.247 3.252 3.213 3.326 8,478,369 3.2546 -0.90%
2016-08-26 0 6.700 6.690 6.700 6.680 6.880 3,503,000 23,697,390 6.7649 3.281 3.277 3.281 3.272 3.370 7,152,252 3.3133 -0.74%
2016-08-25 0 6.750 6.750 6.800 6.630 6.870 4,446,000 30,099,700 6.7701 3.306 3.306 3.330 3.247 3.365 9,077,623 3.3158 -0.59%
2016-08-24 0 6.790 6.770 6.790 6.560 6.800 6,101,500 40,808,107 6.6882 3.326 3.316 3.326 3.213 3.330 12,457,741 3.2757 4.62%
2016-08-23 0 6.490 6.480 6.490 6.390 6.640 5,834,000 37,720,628 6.4657 3.179 3.174 3.179 3.130 3.252 11,911,573 3.1667 -1.52%
2016-08-22 0 6.590 6.580 6.590 6.500 6.810 7,239,500 47,773,285 6.5990 3.228 3.223 3.228 3.184 3.335 14,781,253 3.2320 -0.75%
2016-08-19 0 6.640 6.610 6.640 6.580 7.000 15,234,420 102,204,159 6.7088 3.252 3.237 3.252 3.223 3.428 31,104,886 3.2858 -3.07%
2016-08-18 0 6.850 6.820 6.850 6.730 6.990 5,612,000 38,617,787 6.8813 3.355 3.340 3.355 3.296 3.424 11,458,304 3.3703 0.74%
2016-08-17 0 6.800 6.790 6.800 6.570 6.890 5,771,300 38,949,399 6.7488 3.330 3.326 3.330 3.218 3.375 11,783,555 3.3054 4.62%
2016-08-16 0 6.500 6.500 6.520 6.310 6.640 5,283,500 34,224,878 6.4777 3.184 3.184 3.193 3.090 3.252 10,787,589 3.1726 -0.31%
2016-08-15 0 6.520 6.520 6.550 6.330 6.650 5,181,500 33,818,832 6.5268 3.193 3.193 3.208 3.100 3.257 10,579,331 3.1967 3.82%
2016-08-12 0 6.280 6.280 6.290 6.230 6.320 3,129,500 19,637,207 6.2749 3.076 3.076 3.081 3.051 3.095 6,389,658 3.0733 1.45%
2016-08-11 0 6.190 6.190 6.200 6.150 6.230 3,415,000 21,143,397 6.1913 3.032 3.032 3.037 3.012 3.051 6,972,578 3.0324 -0.32%
2016-08-10 0 6.210 6.170 6.210 6.130 6.230 6,648,700 41,059,682 6.1756 3.042 3.022 3.042 3.002 3.051 13,574,987 3.0247 0.16%
2016-08-09 0 6.200 6.200 6.220 6.080 6.290 6,279,000 38,995,460 6.2105 3.037 3.037 3.046 2.978 3.081 12,820,152 3.0417 -0.16%
2016-08-08 0 6.210 6.200 6.210 5.910 6.210 16,782,000 101,351,922 6.0393 3.042 3.037 3.042 2.895 3.042 34,264,658 2.9579 5.25%
2016-08-05 0 5.900 5.880 5.900 5.660 5.920 10,900,720 63,798,329 5.8527 2.890 2.880 2.890 2.772 2.899 22,256,551 2.8665 2.97%
2016-08-04 0 5.730 5.720 5.730 5.590 5.750 4,997,580 28,525,966 5.7080 2.806 2.802 2.806 2.738 2.816 10,203,812 2.7956 2.69%
2016-08-03 0 5.580 5.580 5.590 5.300 5.610 5,802,000 32,204,991 5.5507 2.733 2.733 2.738 2.596 2.748 11,846,237 2.7186 4.10%
2016-08-01 0 5.360 5.340 5.360 5.140 5.390 1,312,500 7,012,044 5.3425 2.625 2.615 2.625 2.517 2.640 2,679,798 2.6166 3.47%
2016-07-29 0 5.180 5.180 5.200 5.170 5.330 2,503,000 13,074,797 5.2237 2.537 2.537 2.547 2.532 2.611 5,110,502 2.5584 -2.08%
2016-07-28 0 5.290 5.290 5.310 5.270 5.340 972,000 5,154,650 5.3031 2.591 2.591 2.601 2.581 2.615 1,984,582 2.5973 0.19%
2016-07-27 0 5.280 5.250 5.280 5.220 5.370 4,134,000 21,808,942 5.2755 2.586 2.571 2.586 2.557 2.630 8,440,597 2.5838 -0.56%
2016-07-26 0 5.310 5.290 5.310 5.290 5.420 1,903,000 10,137,130 5.3269 2.601 2.591 2.601 2.591 2.655 3,885,451 2.6090 0.57%
2016-07-25 0 5.280 5.280 5.310 5.260 5.470 3,047,500 16,281,227 5.3425 2.586 2.586 2.601 2.576 2.679 6,222,235 2.6166 -2.22%
2016-07-22 0 5.400 5.380 5.400 5.330 5.650 3,947,500 21,526,882 5.4533 2.645 2.635 2.645 2.611 2.767 8,059,810 2.6709 -4.59%
2016-07-21 0 5.660 5.660 5.680 5.600 5.700 2,969,000 16,825,527 5.6671 2.772 2.772 2.782 2.743 2.792 6,061,957 2.7756 0.18%
2016-07-20 0 5.650 5.660 5.670 5.550 5.670 3,519,500 19,823,562 5.6325 2.767 2.772 2.777 2.718 2.777 7,185,941 2.7587 2.54%
2016-07-19 0 5.510 5.510 5.520 5.500 5.630 2,363,000 13,118,518 5.5516 2.699 2.699 2.704 2.694 2.757 4,824,657 2.7191 -1.43%
2016-07-18 0 5.590 5.590 5.620 5.570 5.690 2,603,500 14,638,678 5.6227 2.738 2.738 2.753 2.728 2.787 5,315,698 2.7539 -0.71%
2016-07-15 0 5.630 5.630 5.640 5.550 5.780 5,372,100 30,605,355 5.6971 2.757 2.757 2.762 2.718 2.831 10,968,488 2.7903 1.26%
2016-07-14 0 5.560 5.550 5.580 5.460 5.620 5,487,000 30,428,190 5.5455 2.723 2.718 2.733 2.674 2.753 11,203,085 2.7161 2.39%
2016-07-13 0 5.430 5.420 5.430 5.380 5.460 4,078,504 22,118,128 5.4231 2.659 2.655 2.659 2.635 2.674 8,327,288 2.6561 0.18%
2016-07-12 0 5.420 5.410 5.420 5.340 5.440 4,995,500 26,942,245 5.3933 2.655 2.650 2.655 2.615 2.664 10,199,565 2.6415 1.12%
2016-07-11 0 5.360 5.360 5.370 5.350 5.470 5,674,000 30,607,430 5.3943 2.625 2.625 2.630 2.620 2.679 11,584,893 2.6420 -0.56%
2016-07-08 0 5.390 5.360 5.390 5.360 5.460 2,104,090 11,330,636 5.3851 2.640 2.625 2.640 2.625 2.674 4,296,027 2.6375 0.00%
2016-07-07 0 5.390 5.380 5.390 5.310 5.520 4,457,500 24,134,397 5.4143 2.640 2.635 2.640 2.601 2.704 9,101,103 2.6518 -1.28%
2016-07-06 0 5.460 5.450 5.460 5.290 5.470 4,373,000 23,590,394 5.3946 2.674 2.669 2.674 2.591 2.679 8,928,575 2.6421 2.06%
2016-07-05 0 5.350 5.310 5.350 5.290 5.520 2,421,800 13,013,224 5.3734 2.620 2.601 2.620 2.591 2.704 4,944,712 2.6317 -2.37%
2016-07-04 0 5.480 5.450 5.480 5.180 5.500 4,531,000 24,603,253 5.4300 2.684 2.669 2.684 2.537 2.694 9,251,172 2.6595 5.38%
2016-06-30 0 5.200 5.160 5.200 5.110 5.220 1,853,500 9,593,552 5.1759 2.547 2.527 2.547 2.503 2.557 3,784,385 2.5350 1.96%
2016-06-29 0 5.100 5.100 5.110 5.060 5.170 811,500 4,152,755 5.1174 2.498 2.498 2.503 2.478 2.532 1,656,881 2.5064 0.39%
2016-06-28 0 5.080 5.080 5.090 5.010 5.120 1,953,500 9,890,810 5.0631 2.488 2.488 2.493 2.454 2.508 3,988,560 2.4798 0.00%
2016-06-27 0 5.080 5.070 5.080 5.000 5.120 2,227,500 11,274,233 5.0614 2.488 2.483 2.488 2.449 2.508 4,547,999 2.4789 0.79%
2016-06-24 0 5.040 5.030 5.040 5.030 5.280 6,859,500 35,059,541 5.1111 2.468 2.464 2.468 2.464 2.586 14,005,388 2.5033 -4.00%
2016-06-23 0 5.250 5.240 5.250 5.200 5.280 1,937,500 10,155,267 5.2414 2.571 2.566 2.571 2.547 2.586 3,955,892 2.5671 0.19%
2016-06-22 0 5.240 5.220 5.250 5.170 5.250 4,076,500 21,246,982 5.2121 2.566 2.557 2.571 2.532 2.571 8,323,196 2.5527 0.00%
2016-06-21 0 5.240 5.220 5.240 5.160 5.280 1,311,500 6,856,947 5.2283 2.566 2.557 2.566 2.527 2.586 2,677,756 2.5607 -0.38%
2016-06-20 0 5.260 5.240 5.260 5.190 5.280 4,065,500 21,317,876 5.2436 2.576 2.566 2.576 2.542 2.586 8,300,737 2.5682 0.77%
2016-06-17 0 5.220 5.210 5.230 5.110 5.240 794,000 4,135,070 5.2079 2.557 2.552 2.562 2.503 2.566 1,621,150 2.5507 0.77%
2016-06-16 0 5.180 5.170 5.180 5.060 5.220 3,110,000 16,004,857 5.1463 2.537 2.532 2.537 2.478 2.557 6,349,844 2.5205 2.37%
2016-06-15 0 5.060 5.050 5.080 5.050 5.240 6,803,000 34,837,427 5.1209 2.478 2.473 2.488 2.473 2.566 13,890,029 2.5081 -2.32%
2016-06-14 0 5.180 5.170 5.180 5.120 5.260 3,140,500 16,326,440 5.1987 2.537 2.532 2.537 2.508 2.576 6,412,118 2.5462 1.17%
2016-06-13 0 5.120 5.090 5.130 5.080 5.320 7,636,000 39,521,025 5.1756 2.508 2.493 2.513 2.488 2.606 15,590,807 2.5349 -4.66%
2016-06-10 0 5.370 5.350 5.380 5.340 5.530 3,059,800 16,507,684 5.3950 2.630 2.620 2.635 2.615 2.708 6,247,348 2.6424 -2.89%
2016-06-08 0 5.530 5.520 5.530 5.510 5.580 2,567,500 14,260,465 5.5542 2.708 2.704 2.708 2.699 2.733 5,242,195 2.7203 -0.72%
2016-06-07 0 5.570 5.560 5.570 5.560 5.680 1,282,500 7,162,047 5.5844 2.728 2.723 2.728 2.723 2.782 2,618,545 2.7351 -0.36%
2016-06-06 0 5.590 5.580 5.600 5.520 5.660 2,450,000 13,702,082 5.5927 2.738 2.733 2.743 2.704 2.772 5,002,289 2.7392 0.00%
2016-06-03 0 5.590 5.560 5.580 5.520 5.590 2,884,000 16,039,178 5.5614 2.738 2.723 2.733 2.704 2.738 5,888,409 2.7239 0.72%
2016-06-02 0 5.550 5.530 5.540 5.480 5.600 14,082,690 78,066,426 5.5434 2.718 2.708 2.713 2.684 2.743 28,753,340 2.7150 2.97%
2016-06-01 0 5.540 5.520 5.550 5.510 5.620 2,879,000 15,953,965 5.5415 2.640 2.630 2.645 2.626 2.678 6,041,786 2.6406 -0.54%
2016-05-31 0 5.570 5.540 5.580 5.510 5.600 2,829,000 15,695,230 5.5480 2.654 2.640 2.659 2.626 2.668 5,936,858 2.6437 0.18%
2016-05-30 0 5.560 5.560 5.570 5.530 5.680 3,273,500 18,240,855 5.5723 2.649 2.649 2.654 2.635 2.707 6,869,672 2.6553 -0.36%
2016-05-27 0 5.580 5.570 5.580 5.490 5.590 1,076,636 5,985,064 5.5590 2.659 2.654 2.659 2.616 2.664 2,259,397 2.6490 0.54%
2016-05-26 0 5.550 5.550 5.570 5.480 5.580 1,148,583 6,372,562 5.5482 2.645 2.645 2.654 2.611 2.659 2,410,383 2.6438 -0.54%
2016-05-25 0 5.580 5.570 5.590 5.550 5.650 1,548,000 8,669,535 5.6005 2.659 2.654 2.664 2.645 2.692 3,248,588 2.6687 -0.71%
2016-05-24 0 5.620 5.620 5.640 5.570 5.680 4,606,000 25,978,579 5.6402 2.678 2.678 2.688 2.654 2.707 9,666,018 2.6876 -0.35%
2016-05-23 0 5.640 5.600 5.650 5.570 5.660 3,430,000 19,326,602 5.6346 2.688 2.668 2.692 2.654 2.697 7,198,099 2.6850 0.36%
2016-05-20 0 5.620 5.610 5.630 5.460 5.660 2,922,500 16,496,100 5.6445 2.678 2.673 2.683 2.602 2.697 6,133,074 2.6897 1.44%
2016-05-19 0 5.540 5.540 5.560 5.390 5.650 2,447,100 13,689,692 5.5943 2.640 2.640 2.649 2.568 2.692 5,135,413 2.6657 -2.46%
2016-05-18 0 5.680 5.670 5.680 5.610 5.740 9,454,020 53,761,018 5.6866 2.707 2.702 2.707 2.673 2.735 19,839,933 2.7097 0.89%
2016-05-17 1 5.630 5.620 5.630 5.300 5.690 3,670,000 20,384,830 5.5544 2.683 2.678 2.683 2.526 2.711 7,701,756 2.6468 5.83%
2016-05-16 0 5.320 5.310 5.320 5.130 5.370 1,767,000 9,399,060 5.3192 2.535 2.530 2.535 2.445 2.559 3,708,175 2.5347 1.92%
2016-05-13 0 5.220 5.200 5.220 5.180 5.360 3,517,500 18,519,915 5.2651 2.487 2.478 2.487 2.468 2.554 7,381,724 2.5089 -1.32%
2016-05-12 0 5.290 5.280 5.300 5.170 5.400 4,243,500 22,544,117 5.3126 2.521 2.516 2.526 2.464 2.573 8,905,286 2.5315 0.95%
2016-05-11 0 5.240 5.240 5.250 5.180 5.320 7,244,000 38,129,645 5.2636 2.497 2.497 2.502 2.468 2.535 15,202,049 2.5082 2.34%
2016-05-10 0 5.120 5.120 5.140 5.060 5.250 12,426,229 64,017,667 5.1518 2.440 2.440 2.449 2.411 2.502 26,077,325 2.4549 -3.76%
2016-05-09 0 5.320 5.300 5.320 5.150 5.480 11,778,501 62,194,400 5.2803 2.535 2.526 2.535 2.454 2.611 24,718,022 2.5162 -2.74%
2016-05-06 0 5.470 5.460 5.470 5.330 5.570 9,921,400 54,153,112 5.4582 2.607 2.602 2.607 2.540 2.654 20,820,763 2.6009 -0.55%
2016-05-05 0 5.500 5.500 5.530 5.430 5.580 6,994,500 38,511,525 5.5060 2.621 2.621 2.635 2.587 2.659 14,678,455 2.6237 0.55%
2016-05-04 0 5.470 5.470 5.480 5.400 5.600 10,756,500 59,042,645 5.4890 2.607 2.607 2.611 2.573 2.668 22,573,280 2.6156 -1.62%
2016-05-03 0 5.560 5.560 5.580 5.560 5.710 7,913,000 44,543,015 5.6291 2.649 2.649 2.659 2.649 2.721 16,605,993 2.6823 -2.28%
2016-04-29 0 5.690 5.690 5.700 5.600 5.720 5,596,487 31,802,180 5.6825 2.711 2.711 2.716 2.668 2.726 11,744,626 2.7078 1.43%
2016-04-28 0 5.610 5.600 5.610 5.490 5.660 8,742,300 48,832,354 5.5858 2.673 2.668 2.673 2.616 2.697 18,346,338 2.6617 0.72%
2016-04-27 0 5.570 5.530 5.570 5.500 5.590 3,495,791 19,415,606 5.5540 2.654 2.635 2.654 2.621 2.664 7,336,166 2.6466 1.64%
2016-04-26 0 5.480 5.450 5.480 5.430 5.540 6,769,720 37,051,821 5.4732 2.611 2.597 2.611 2.587 2.640 14,206,739 2.6080 0.55%
2016-04-25 0 5.450 5.430 5.450 5.390 5.970 21,067,235 119,112,033 5.6539 2.597 2.587 2.597 2.568 2.845 44,211,090 2.6942 -3.88%
2016-04-22 0 5.670 5.660 5.680 5.560 5.720 8,508,500 48,263,397 5.6724 2.702 2.697 2.707 2.649 2.726 17,855,692 2.7030 0.18%
2016-04-21 0 5.660 5.650 5.670 5.510 5.810 13,533,729 76,799,292 5.6747 2.697 2.692 2.702 2.626 2.769 28,401,492 2.7041 2.91%
2016-04-20 0 5.500 5.490 5.500 5.420 5.650 9,844,500 54,401,177 5.5260 2.621 2.616 2.621 2.583 2.692 20,659,383 2.6332 0.18%
2016-04-19 0 5.490 5.480 5.490 5.250 5.530 10,963,579 60,151,212 5.4865 2.616 2.611 2.616 2.502 2.635 23,007,850 2.6144 3.98%
2016-04-18 0 5.280 5.280 5.300 5.260 5.400 5,977,978 31,769,292 5.3144 2.516 2.516 2.526 2.506 2.573 12,545,212 2.5324 -2.22%
2016-04-15 0 5.400 5.390 5.400 5.300 5.400 8,161,500 43,852,052 5.3730 2.573 2.568 2.573 2.526 2.573 17,127,488 2.5603 0.37%
2016-04-14 0 5.380 5.370 5.390 5.360 5.510 13,884,992 75,619,844 5.4462 2.564 2.559 2.568 2.554 2.626 29,138,643 2.5952 -2.54%
2016-04-13 0 5.520 5.510 5.530 5.320 5.600 12,280,000 67,733,140 5.5157 2.630 2.626 2.635 2.535 2.668 25,770,453 2.6283 4.55%
2016-04-12 0 5.280 5.280 5.300 5.210 5.370 4,982,500 26,449,261 5.3084 2.516 2.516 2.526 2.483 2.559 10,456,130 2.5295 -0.38%
2016-04-11 0 5.300 5.300 5.310 5.080 5.320 8,809,000 45,998,481 5.2218 2.526 2.526 2.530 2.421 2.535 18,486,313 2.4882 3.31%
2016-04-08 0 5.130 5.120 5.130 5.030 5.130 5,307,000 26,915,787 5.0718 2.445 2.440 2.445 2.397 2.445 11,137,117 2.4168 -0.19%
2016-04-07 0 5.140 5.140 5.150 5.060 5.290 6,345,000 32,798,915 5.1693 2.449 2.449 2.454 2.411 2.521 13,315,434 2.4632 -2.84%
2016-04-06 0 5.290 5.280 5.290 5.230 5.500 8,381,000 44,507,786 5.3106 2.521 2.516 2.521 2.492 2.621 17,588,124 2.5306 -2.22%
2016-04-05 0 5.410 5.400 5.410 5.230 5.430 6,111,500 32,922,001 5.3869 2.578 2.573 2.578 2.492 2.587 12,825,417 2.5669 0.19%
2016-04-01 0 5.400 5.390 5.410 5.310 5.540 5,633,000 30,740,170 5.4572 2.573 2.568 2.578 2.530 2.640 11,821,251 2.6004 0.19%
2016-03-31 0 5.390 5.380 5.390 5.190 5.420 7,074,000 37,878,288 5.3546 2.568 2.564 2.568 2.473 2.583 14,845,292 2.5515 3.06%
2016-03-30 0 5.230 5.220 5.230 5.190 5.300 5,171,500 27,076,900 5.2358 2.492 2.487 2.492 2.473 2.526 10,852,760 2.4949 -0.19%
2016-03-29 0 5.240 5.230 5.240 5.140 5.350 6,174,500 32,381,454 5.2444 2.497 2.492 2.497 2.449 2.549 12,957,627 2.4990 0.00%
2016-03-24 0 5.240 5.220 5.240 5.100 5.290 6,563,500 34,008,852 5.1815 2.497 2.487 2.497 2.430 2.521 13,773,971 2.4691 1.16%
2016-03-23 0 5.180 5.170 5.180 5.150 5.370 9,165,700 48,076,286 5.2452 2.468 2.464 2.468 2.454 2.559 19,234,873 2.4994 -0.19%
2016-03-22 0 5.190 5.190 5.200 5.130 5.410 10,796,000 56,965,017 5.2765 2.473 2.473 2.478 2.445 2.578 22,656,173 2.5143 -2.08%
2016-03-21 0 5.300 5.290 5.300 5.060 5.320 10,644,500 56,092,977 5.2697 2.526 2.521 2.526 2.411 2.535 22,338,240 2.5111 4.54%
2016-03-18 0 5.070 5.050 5.060 4.770 5.250 14,628,226 74,595,509 5.0994 2.416 2.406 2.411 2.273 2.502 30,698,372 2.4299 4.75%
2016-03-17 0 4.840 4.830 4.840 4.760 4.970 4,596,782 22,333,400 4.8585 2.306 2.302 2.306 2.268 2.368 9,646,674 2.3151 2.11%
2016-03-16 0 4.740 4.730 4.760 4.650 4.790 7,676,500 36,299,217 4.7286 2.259 2.254 2.268 2.216 2.283 16,109,681 2.2533 0.21%
2016-03-15 0 4.730 4.720 4.730 4.660 4.910 8,331,660 39,841,483 4.7819 2.254 2.249 2.254 2.221 2.340 17,484,581 2.2787 -3.47%
2016-03-14 0 4.900 4.890 4.910 4.720 4.960 10,213,062 50,062,380 4.9018 2.335 2.330 2.340 2.249 2.364 21,432,837 2.3358 0.41%
2016-03-11 0 4.880 4.890 4.900 4.730 4.900 4,048,082 19,575,545 4.8358 2.325 2.330 2.335 2.254 2.335 8,495,188 2.3043 1.67%
2016-03-10 0 4.800 4.800 4.810 4.700 4.930 10,295,085 49,228,041 4.7817 2.287 2.287 2.292 2.240 2.349 21,604,968 2.2786 0.42%
2016-03-09 0 4.780 4.760 4.790 4.730 5.000 12,113,265 58,138,219 4.7995 2.278 2.268 2.283 2.254 2.383 25,420,548 2.2871 -5.53%
2016-03-08 0 5.060 5.060 5.070 4.980 5.200 7,252,077 36,763,830 5.0694 2.411 2.411 2.416 2.373 2.478 15,218,999 2.4157 -0.78%
2016-03-07 0 5.100 5.080 5.090 5.000 5.350 17,250,000 88,238,221 5.1153 2.430 2.421 2.425 2.383 2.549 36,200,351 2.4375 3.03%
2016-03-04 0 4.950 4.940 4.950 4.800 4.970 6,707,570 33,019,466 4.9227 2.359 2.354 2.359 2.287 2.368 14,076,312 2.3457 3.12%
2016-03-03 0 4.800 4.780 4.830 4.780 4.970 6,691,229 32,580,538 4.8691 2.287 2.278 2.302 2.278 2.368 14,042,020 2.3202 -0.83%
2016-03-02 0 4.840 4.840 4.850 4.600 4.880 15,467,264 74,277,162 4.8022 2.306 2.306 2.311 2.192 2.325 32,459,153 2.2883 6.37%
2016-03-01 0 4.550 4.550 4.570 4.370 4.580 10,051,000 45,582,505 4.5351 2.168 2.168 2.178 2.082 2.182 21,092,738 2.1611 3.41%
2016-02-29 0 4.400 4.390 4.420 4.390 4.540 5,173,500 23,109,472 4.4669 2.097 2.092 2.106 2.092 2.163 10,856,958 2.1285 -3.51%
2016-02-26 0 4.560 4.550 4.560 4.290 4.570 4,572,823 20,554,038 4.4948 2.173 2.168 2.173 2.044 2.178 9,596,394 2.1419 5.80%
2016-02-25 0 4.310 4.300 4.310 4.300 4.600 11,971,623 53,219,958 4.4455 2.054 2.049 2.054 2.049 2.192 25,123,302 2.1184 -5.48%
2016-02-24 0 4.560 4.560 4.580 4.440 4.580 5,860,000 26,573,117 4.5347 2.173 2.173 2.182 2.116 2.182 12,297,627 2.1608 0.66%
2016-02-23 0 4.530 4.520 4.530 4.480 4.620 4,284,000 19,548,780 4.5632 2.159 2.154 2.159 2.135 2.201 8,990,279 2.1744 -1.09%
2016-02-22 0 4.580 4.570 4.580 4.340 4.590 11,928,000 53,983,014 4.5257 2.182 2.178 2.182 2.068 2.187 25,031,756 2.1566 4.57%
2016-02-19 0 4.380 4.370 4.380 4.320 4.410 5,711,239 24,994,777 4.3764 2.087 2.082 2.087 2.059 2.101 11,985,441 2.0854 -0.45%
2016-02-18 0 4.400 4.390 4.410 4.350 4.570 4,460,500 19,801,050 4.4392 2.097 2.092 2.101 2.073 2.178 9,360,676 2.1153 -0.90%
2016-02-17 0 4.440 4.430 4.440 4.350 4.580 8,879,000 39,660,402 4.4668 2.116 2.111 2.116 2.073 2.182 18,633,213 2.1285 0.00%
2016-02-16 0 4.440 4.420 4.440 4.200 4.450 8,219,500 36,189,565 4.4029 2.116 2.106 2.116 2.001 2.120 17,249,205 2.0980 5.46%
2016-02-15 0 4.210 4.200 4.210 4.090 4.270 11,200,613 46,894,989 4.1868 2.006 2.001 2.006 1.949 2.035 23,505,283 1.9951 1.45%
2016-02-12 0 4.150 4.140 4.160 4.060 4.180 2,352,500 9,719,582 4.1316 1.978 1.973 1.982 1.935 1.992 4,936,888 1.9688 0.73%
2016-02-11 0 4.120 4.120 4.130 4.030 4.200 2,171,867 8,949,467 4.1206 1.963 1.963 1.968 1.920 2.001 4,557,817 1.9635 -6.36%
2016-02-05 0 4.400 4.380 4.400 4.170 4.400 9,271,098 40,064,406 4.3214 2.097 2.087 2.097 1.987 2.097 19,456,058 2.0592 5.52%
2016-02-04 0 4.170 4.160 4.180 4.050 4.190 3,987,050 16,526,294 4.1450 1.987 1.982 1.992 1.930 1.997 8,367,108 1.9752 2.46%
2016-02-03 0 4.070 4.060 4.080 3.980 4.090 4,183,228 16,863,704 4.0313 1.939 1.935 1.944 1.897 1.949 8,778,801 1.9210 -0.49%
2016-02-02 0 4.090 4.090 4.110 4.000 4.130 6,892,800 27,901,462 4.0479 1.949 1.949 1.958 1.906 1.968 14,465,031 1.9289 0.25%
2016-02-01 0 4.080 4.070 4.080 4.050 4.260 22,108,000 90,903,725 4.1118 1.944 1.939 1.944 1.930 2.030 46,395,210 1.9593 -3.32%
2016-01-29 0 4.220 4.210 4.240 4.160 4.290 9,958,700 42,049,122 4.2224 2.011 2.006 2.020 1.982 2.044 20,899,040 2.0120 0.48%
2016-01-28 0 4.200 4.190 4.200 3.990 4.280 16,821,000 70,666,970 4.2011 2.001 1.997 2.001 1.901 2.039 35,300,064 2.0019 3.96%
2016-01-27 0 4.040 4.030 4.050 3.860 4.050 8,570,000 34,015,720 3.9692 1.925 1.920 1.930 1.839 1.930 17,984,754 1.8914 3.06%
2016-01-26 0 3.920 3.910 3.920 3.870 4.050 9,810,172 38,838,705 3.9590 1.868 1.863 1.868 1.844 1.930 20,587,343 1.8865 -3.92%
2016-01-25 0 4.080 4.080 4.100 3.970 4.130 10,358,615 42,033,152 4.0578 1.944 1.944 1.954 1.892 1.968 21,738,290 1.9336 2.00%
2016-01-22 0 4.000 3.980 4.000 3.860 4.030 11,535,000 45,586,782 3.9520 1.906 1.897 1.906 1.839 1.920 24,207,018 1.8832 3.36%
2016-01-21 0 3.870 3.870 3.880 3.860 4.050 9,530,000 37,773,777 3.9637 1.844 1.844 1.849 1.839 1.930 19,999,382 1.8887 -3.49%
2016-01-20 0 4.010 3.990 4.010 3.880 4.100 10,342,000 41,257,277 3.9893 1.911 1.901 1.911 1.849 1.954 21,703,422 1.9010 -1.47%
2016-01-19 0 4.070 4.070 4.080 3.860 4.100 7,930,400 31,789,379 4.0085 1.939 1.939 1.944 1.839 1.954 16,642,508 1.9101 4.09%
2016-01-18 0 3.910 3.900 3.910 3.680 3.940 19,992,934 76,303,348 3.8165 1.863 1.858 1.863 1.754 1.877 41,956,593 1.8186 -2.49%
2016-01-15 0 4.010 4.000 4.010 4.000 4.200 11,442,108 47,198,145 4.1250 1.911 1.906 1.911 1.906 2.001 24,012,077 1.9656 -4.52%
2016-01-14 0 4.200 4.190 4.200 4.100 4.230 15,379,000 64,346,040 4.1840 2.001 1.997 2.001 1.954 2.016 32,273,925 1.9937 -0.71%
2016-01-13 0 4.230 4.220 4.230 4.140 4.270 36,573,158 153,952,077 4.2094 2.016 2.011 2.016 1.973 2.035 76,751,372 2.0059 2.67%
2016-01-12 0 4.120 4.110 4.120 4.100 4.240 22,900,250 95,137,185 4.1544 1.963 1.958 1.963 1.954 2.020 48,057,803 1.9796 -2.37%
2016-01-11 0 4.220 4.220 4.230 4.190 4.350 50,510,036 215,376,707 4.2640 2.011 2.011 2.016 1.997 2.073 105,998,901 2.0319 -2.09%
2016-01-08 0 4.310 4.300 4.310 4.260 4.400 19,390,000 84,509,215 4.3584 2.054 2.049 2.054 2.030 2.097 40,691,293 2.0768 -0.46%
2016-01-07 0 4.330 4.330 4.340 4.200 4.450 20,282,310 88,230,709 4.3501 2.063 2.063 2.068 2.001 2.120 42,563,869 2.0729 -4.63%
2016-01-06 0 4.540 4.520 4.540 4.340 4.540 11,151,000 49,557,622 4.4442 2.163 2.154 2.163 2.068 2.163 23,401,166 2.1177 1.57%
2016-01-05 0 4.470 4.470 4.480 4.340 4.510 12,664,500 56,231,914 4.4401 2.130 2.130 2.135 2.068 2.149 26,577,354 2.1158 3.00%
2016-01-04 0 4.340 4.340 4.350 4.290 4.650 22,139,500 98,181,202 4.4347 2.068 2.068 2.073 2.044 2.216 46,461,315 2.1132 -5.86%
2015-12-31 0 4.610 4.590 4.610 4.420 4.620 11,062,515 50,448,532 4.5603 2.197 2.187 2.197 2.106 2.201 23,215,474 2.1731 2.90%
2015-12-30 0 4.480 4.470 4.480 4.290 4.490 11,401,000 50,241,860 4.4068 2.135 2.130 2.135 2.044 2.140 23,925,809 2.0999 3.70%
2015-12-29 0 4.320 4.320 4.330 4.170 4.360 10,770,644 46,282,301 4.2971 2.059 2.059 2.063 1.987 2.078 22,602,962 2.0476 1.65%
2015-12-28 0 4.250 4.260 4.270 4.090 4.340 22,376,500 94,555,180 4.2256 2.025 2.030 2.035 1.949 2.068 46,958,676 2.0136 3.66%
2015-12-24 0 4.100 4.100 4.110 4.020 4.130 6,041,000 24,620,312 4.0755 1.954 1.954 1.958 1.916 1.968 12,677,468 1.9421 1.49%
2015-12-23 0 4.040 4.040 4.050 4.000 4.180 18,766,389 76,488,866 4.0758 1.925 1.925 1.930 1.906 1.992 39,382,601 1.9422 -2.65%
2015-12-22 0 4.150 4.130 4.160 3.960 4.160 10,014,849 41,048,207 4.0987 1.978 1.968 1.982 1.887 1.982 21,016,873 1.9531 4.01%
2015-12-21 0 3.990 3.980 3.990 3.910 4.050 9,145,000 36,487,625 3.9899 1.901 1.897 1.901 1.863 1.930 19,191,433 1.9012 1.01%
2015-12-18 0 3.950 3.940 3.950 3.940 4.020 5,672,514 22,481,954 3.9633 1.882 1.877 1.882 1.877 1.916 11,904,174 1.8886 -2.47%
2015-12-17 0 4.050 4.050 4.060 4.010 4.070 7,172,400 28,970,272 4.0391 1.930 1.930 1.935 1.911 1.939 15,051,791 1.9247 1.00%
2015-12-16 0 4.010 4.000 4.020 3.980 4.060 4,366,500 17,556,662 4.0208 1.911 1.906 1.916 1.897 1.935 9,163,411 1.9160 1.01%
2015-12-15 0 3.970 3.970 3.980 3.890 4.010 10,281,260 40,633,372 3.9522 1.892 1.892 1.897 1.854 1.911 21,575,955 1.8833 2.85%
2015-12-14 0 3.860 3.880 3.890 3.750 3.890 6,623,806 25,489,996 3.8482 1.839 1.849 1.854 1.787 1.854 13,900,528 1.8337 1.31%
2015-12-11 0 3.810 3.800 3.810 3.760 3.830 6,657,489 25,219,656 3.7882 1.816 1.811 1.816 1.792 1.825 13,971,214 1.8051 0.53%
2015-12-10 0 3.790 3.790 3.800 3.750 3.900 7,783,500 29,694,660 3.8151 1.806 1.806 1.811 1.787 1.858 16,334,228 1.8179 0.26%
2015-12-09 0 3.780 3.780 3.790 3.750 3.820 6,384,389 24,215,193 3.7929 1.801 1.801 1.806 1.787 1.820 13,398,094 1.8074 0.27%
2015-12-08 0 3.770 3.770 3.780 3.750 3.920 17,389,000 65,804,020 3.7842 1.796 1.796 1.801 1.787 1.868 36,492,053 1.8032 -3.58%
2015-12-07 0 3.910 3.900 3.910 3.860 3.940 5,896,500 23,039,127 3.9073 1.863 1.858 1.863 1.839 1.877 12,374,224 1.8619 0.26%
2015-12-04 0 3.900 3.900 3.920 3.900 3.990 7,756,500 30,610,595 3.9464 1.858 1.858 1.868 1.858 1.901 16,277,567 1.8805 -1.52%
2015-12-03 0 3.960 3.960 3.970 3.950 4.110 8,430,500 33,815,385 4.0111 1.887 1.887 1.892 1.882 1.958 17,692,004 1.9113 -3.65%
2015-12-02 0 4.110 4.100 4.120 3.800 4.190 21,467,000 86,292,142 4.0198 1.958 1.954 1.963 1.811 1.997 45,050,026 1.9155 7.59%
2015-12-01 0 3.820 3.820 3.830 3.790 3.850 8,165,572 31,229,459 3.8245 1.820 1.820 1.825 1.806 1.835 17,136,033 1.8224 0.53%
2015-11-30 0 3.800 3.790 3.800 3.740 3.830 4,381,000 16,629,454 3.7958 1.811 1.806 1.811 1.782 1.825 9,193,840 1.8088 0.80%
2015-11-27 0 3.770 3.770 3.780 3.760 3.930 14,333,000 55,473,275 3.8703 1.796 1.796 1.801 1.792 1.873 30,078,819 1.8443 -1.82%
2015-11-26 0 3.840 3.830 3.850 3.820 3.910 8,608,282 33,197,308 3.8564 1.830 1.825 1.835 1.820 1.863 18,065,092 1.8376 -0.52%
2015-11-25 0 3.860 3.840 3.860 3.740 3.900 12,302,000 47,228,620 3.8391 1.839 1.830 1.839 1.782 1.858 25,816,622 1.8294 2.66%
2015-11-24 0 3.760 3.750 3.760 3.730 3.800 6,443,500 24,288,532 3.7695 1.792 1.787 1.792 1.777 1.811 13,522,143 1.7962 -0.79%
2015-11-23 0 3.790 3.780 3.790 3.760 3.820 10,783,231 40,880,124 3.7911 1.806 1.801 1.806 1.792 1.820 22,629,377 1.8065 -0.52%
2015-11-20 0 3.810 3.810 3.820 3.730 3.830 9,113,000 34,518,530 3.7878 1.816 1.816 1.820 1.777 1.825 19,124,278 1.8050 1.87%
2015-11-19 0 3.740 3.740 3.750 3.680 3.770 11,646,130 43,477,043 3.7332 1.782 1.782 1.787 1.754 1.796 24,440,232 1.7789 1.36%
2015-11-18 0 3.690 3.690 3.700 3.680 3.810 7,960,000 29,616,740 3.7207 1.758 1.758 1.763 1.754 1.816 16,704,626 1.7730 -2.12%
2015-11-17 0 3.770 3.740 3.770 3.740 3.820 4,951,000 18,624,162 3.7617 1.796 1.782 1.796 1.782 1.820 10,390,025 1.7925 1.34%
2015-11-16 0 3.720 3.720 3.730 3.670 3.780 6,564,000 24,496,890 3.7320 1.773 1.773 1.777 1.749 1.801 13,775,021 1.7784 0.00%
2015-11-13 0 3.720 3.720 3.730 3.690 3.810 13,649,949 50,943,749 3.7322 1.773 1.773 1.777 1.758 1.816 28,645,388 1.7784 -2.62%
2015-11-12 0 3.820 3.800 3.820 3.760 3.850 13,274,350 50,403,677 3.7971 1.820 1.811 1.820 1.792 1.835 27,857,167 1.8094 0.79%
2015-11-11 0 3.790 3.780 3.790 3.760 3.910 13,562,500 51,609,020 3.8053 1.806 1.801 1.806 1.792 1.863 28,461,870 1.8133 -2.07%
2015-11-10 0 3.870 3.840 3.850 3.840 4.000 14,600,000 56,950,647 3.9007 1.844 1.830 1.835 1.830 1.906 30,639,138 1.8588 -3.97%
2015-11-09 0 4.030 4.020 4.040 4.000 4.120 9,462,000 38,341,845 4.0522 1.920 1.916 1.925 1.906 1.963 19,856,680 1.9309 -1.95%
2015-11-06 0 4.110 4.110 4.120 4.080 4.160 7,692,500 31,637,377 4.1128 1.958 1.958 1.963 1.944 1.982 16,143,258 1.9598 -0.96%
2015-11-05 0 4.150 4.140 4.150 4.090 4.200 5,455,939 22,657,069 4.1527 1.978 1.973 1.978 1.949 2.001 11,449,676 1.9788 0.24%
2015-11-04 0 4.140 4.130 4.140 4.080 4.190 8,260,500 34,328,250 4.1557 1.973 1.968 1.973 1.944 1.997 17,335,246 1.9803 0.73%
2015-11-03 0 4.110 4.100 4.110 3.910 4.130 8,093,000 32,964,430 4.0732 1.958 1.954 1.958 1.863 1.968 16,983,736 1.9409 3.01%
2015-11-02 0 3.990 3.980 3.990 3.950 4.060 17,746,000 71,169,189 4.0104 1.901 1.897 1.901 1.882 1.935 37,241,243 1.9110 -1.48%
2015-10-30 0 4.050 4.040 4.050 4.030 4.150 9,960,200 40,535,299 4.0697 1.930 1.925 1.930 1.920 1.978 20,902,188 1.9393 -1.94%
2015-10-29 0 4.130 4.110 4.130 4.050 4.150 11,228,000 46,074,112 4.1035 1.968 1.958 1.968 1.930 1.978 23,562,756 1.9554 1.23%
2015-10-28 0 4.080 4.040 4.080 4.040 4.140 16,390,000 66,888,200 4.0810 1.944 1.925 1.944 1.925 1.973 34,395,580 1.9447 -1.21%
2015-10-27 0 4.130 4.120 4.130 4.050 4.170 12,435,500 51,145,497 4.1129 1.968 1.963 1.968 1.930 1.987 26,096,781 1.9598 -0.96%
2015-10-26 0 4.170 4.170 4.180 4.150 4.280 11,883,600 49,721,561 4.1840 1.987 1.987 1.992 1.978 2.039 24,938,579 1.9938 -0.95%
2015-10-23 0 4.210 4.200 4.210 4.150 4.320 23,949,000 100,589,154 4.2001 2.006 2.001 2.006 1.978 2.059 50,258,679 2.0014 -0.24%
2015-10-22 0 4.220 4.200 4.220 4.080 4.250 23,769,800 99,778,700 4.1977 2.011 2.001 2.011 1.944 2.025 49,882,615 2.0003 0.72%
2015-10-20 0 4.190 4.190 4.200 4.120 4.320 17,791,086 74,248,260 4.1733 1.997 1.997 2.001 1.963 2.059 37,335,859 1.9887 -2.10%
2015-10-19 0 4.280 4.280 4.290 4.230 4.420 8,866,500 38,097,600 4.2968 2.039 2.039 2.044 2.016 2.106 18,606,981 2.0475 -1.83%
2015-10-16 0 4.360 4.300 4.390 4.260 4.460 21,097,000 91,294,590 4.3274 2.078 2.049 2.092 2.030 2.125 44,273,554 2.0621 -0.23%
2015-10-15 0 4.370 4.370 4.380 4.160 4.400 9,823,000 42,508,979 4.3275 2.082 2.082 2.087 1.982 2.097 20,614,264 2.0621 4.05%
2015-10-14 0 4.200 4.200 4.210 4.200 4.300 9,100,902 38,653,308 4.2472 2.001 2.001 2.006 2.001 2.049 19,098,890 2.0239 -1.64%
2015-10-13 0 4.270 4.260 4.280 4.220 4.380 12,741,500 54,690,555 4.2923 2.035 2.030 2.039 2.011 2.087 26,738,944 2.0454 -2.06%
2015-10-12 0 4.360 4.340 4.420 4.090 4.420 25,678,805 111,073,536 4.3255 2.078 2.068 2.106 1.949 2.106 53,888,798 2.0612 5.06%
2015-10-09 0 4.150 4.150 4.160 3.970 4.210 15,067,700 61,823,164 4.1030 1.978 1.978 1.982 1.892 2.006 31,620,640 1.9552 3.75%
2015-10-08 0 4.000 3.980 4.000 3.890 4.020 12,640,300 50,139,069 3.9666 1.906 1.897 1.906 1.854 1.916 26,526,568 1.8901 1.01%
2015-10-07 0 3.960 3.950 3.960 3.760 4.020 15,135,000 59,695,870 3.9442 1.887 1.882 1.887 1.792 1.916 31,761,873 1.8795 4.21%
2015-10-06 0 3.800 3.800 3.810 3.750 3.880 3,982,000 15,149,346 3.8045 1.811 1.811 1.816 1.787 1.849 8,356,510 1.8129 -0.78%
2015-10-05 0 3.830 3.830 3.840 3.820 3.920 3,794,562 14,616,489 3.8520 1.825 1.825 1.830 1.820 1.868 7,963,158 1.8355 0.79%
2015-10-02 0 3.800 3.800 3.810 3.690 3.810 4,054,800 15,293,908 3.7718 1.811 1.811 1.816 1.758 1.816 8,509,286 1.7973 4.68%
2015-09-30 0 3.630 3.630 3.650 3.440 3.670 7,121,000 25,220,217 3.5417 1.730 1.730 1.739 1.639 1.749 14,943,925 1.6877 1.97%
2015-09-29 0 3.560 3.560 3.570 3.430 3.630 3,897,500 13,750,945 3.5281 1.696 1.696 1.701 1.634 1.730 8,179,181 1.6812 -4.30%
2015-09-25 0 3.720 3.730 3.740 3.710 3.820 9,652,235 36,188,820 3.7493 1.773 1.777 1.782 1.768 1.820 20,255,901 1.7866 -1.85%
2015-09-24 0 3.790 3.780 3.790 3.770 3.840 6,238,000 23,725,516 3.8034 1.806 1.801 1.806 1.796 1.830 13,090,886 1.8124 0.00%
2015-09-23 0 3.790 3.780 3.810 3.740 3.930 11,246,500 42,869,849 3.8118 1.806 1.801 1.816 1.782 1.873 23,601,580 1.8164 -3.81%
2015-09-22 0 3.940 3.940 3.950 3.940 4.000 6,294,500 25,004,640 3.9725 1.877 1.877 1.882 1.877 1.906 13,209,456 1.8929 -0.51%
2015-09-21 0 3.960 3.940 3.960 3.900 4.040 5,181,556 20,562,199 3.9683 1.887 1.877 1.887 1.858 1.925 10,873,864 1.8910 -1.25%
2015-09-18 0 4.010 3.980 4.010 3.900 4.020 5,995,000 23,875,519 3.9826 1.911 1.897 1.911 1.858 1.916 12,580,934 1.8978 3.08%
2015-09-17 0 3.890 3.890 3.900 3.870 4.010 4,908,500 19,337,925 3.9397 1.854 1.854 1.858 1.844 1.911 10,300,836 1.8773 -2.02%
2015-09-16 0 3.970 3.960 3.970 3.880 4.020 4,551,300 17,971,659 3.9487 1.892 1.887 1.892 1.849 1.916 9,551,227 1.8816 3.12%
2015-09-15 0 3.850 3.850 3.860 3.850 3.990 3,975,000 15,504,956 3.9006 1.835 1.835 1.839 1.835 1.901 8,341,820 1.8587 -1.53%
2015-09-14 0 3.910 3.910 3.920 3.900 4.150 7,584,000 30,381,560 4.0060 1.863 1.863 1.868 1.858 1.978 15,915,563 1.9089 0.00%
2015-09-11 0 3.910 3.910 3.930 3.860 3.950 8,875,500 34,704,305 3.9101 1.863 1.863 1.873 1.839 1.882 18,625,868 1.8632 1.56%
2015-09-10 0 3.850 3.850 3.870 3.750 3.910 8,460,500 32,425,696 3.8326 1.835 1.835 1.844 1.787 1.863 17,754,961 1.8263 0.26%
2015-09-09 0 3.840 3.840 3.870 3.730 3.950 25,819,800 98,783,324 3.8259 1.830 1.830 1.844 1.777 1.882 54,184,686 1.8231 1.05%
2015-09-08 0 3.800 3.800 3.810 3.540 3.860 26,357,267 97,827,830 3.7116 1.811 1.811 1.816 1.687 1.839 55,312,599 1.7686 6.74%
2015-09-07 0 3.560 3.570 3.580 3.220 3.760 50,520,384 179,714,619 3.5573 1.696 1.701 1.706 1.534 1.792 106,020,617 1.6951 13.02%
2015-09-04 0 3.150 3.140 3.150 3.080 3.450 43,847,500 139,862,112 3.1897 1.501 1.496 1.501 1.468 1.644 92,017,096 1.5200 -4.55%
2015-09-02 0 3.300 3.280 3.310 3.190 3.460 42,282,000 139,475,515 3.2987 1.572 1.563 1.577 1.520 1.649 88,731,783 1.5719 -2.94%
2015-09-01 0 3.400 3.390 3.400 3.390 3.880 50,466,000 179,412,355 3.5551 1.620 1.615 1.620 1.615 1.849 105,906,489 1.6941 -8.36%
2015-08-31 0 3.710 3.690 3.750 3.650 4.630 88,881,000 344,961,360 3.8812 1.768 1.758 1.787 1.739 2.206 186,523,097 1.8494 -19.87%
2015-08-28 0 4.630 4.610 4.670 4.600 4.840 7,294,000 34,219,472 4.6915 2.206 2.197 2.225 2.192 2.306 15,306,978 2.2355 0.43%
2015-08-27 0 4.610 4.600 4.610 4.380 4.630 6,793,000 30,541,475 4.4960 2.197 2.192 2.197 2.087 2.206 14,255,593 2.1424 5.25%
2015-08-26 0 4.380 4.370 4.380 4.200 4.520 5,737,000 25,173,107 4.3879 2.087 2.082 2.087 2.001 2.154 12,039,502 2.0909 3.06%
2015-08-25 0 4.250 4.250 4.290 4.140 4.690 11,364,722 49,031,468 4.3144 2.025 2.025 2.044 1.973 2.235 23,849,677 2.0559 -3.19%
2015-08-24 0 4.390 4.380 4.400 4.250 4.600 14,077,075 61,976,885 4.4027 2.092 2.087 2.097 2.025 2.192 29,541,743 2.0979 -4.77%
2015-08-21 0 4.610 4.590 4.610 4.570 4.800 8,442,000 39,090,905 4.6305 2.197 2.187 2.197 2.178 2.287 17,716,137 2.2065 -4.16%
2015-08-20 0 4.810 4.780 4.810 4.780 4.970 7,205,500 34,995,650 4.8568 2.292 2.278 2.292 2.278 2.368 15,121,254 2.3143 -2.43%
2015-08-19 0 4.930 4.930 4.940 4.850 5.060 9,253,500 45,827,320 4.9524 2.349 2.349 2.354 2.311 2.411 19,419,128 2.3599 -1.79%
2015-08-18 0 5.020 4.960 5.020 4.940 5.110 10,953,345 54,862,432 5.0087 2.392 2.364 2.392 2.354 2.435 22,986,373 2.3867 -0.20%
2015-08-17 0 5.030 5.020 5.050 4.930 5.260 15,943,500 80,152,132 5.0273 2.397 2.392 2.406 2.349 2.506 33,458,568 2.3956 -3.08%
2015-08-14 0 5.190 5.160 5.190 5.140 5.250 4,460,000 23,149,615 5.1905 2.473 2.459 2.473 2.449 2.502 9,359,627 2.4733 1.57%
2015-08-13 0 5.110 5.130 5.140 4.960 5.200 18,539,365 93,691,846 5.0537 2.435 2.445 2.449 2.364 2.478 38,906,175 2.4081 -1.35%
2015-08-12 0 5.180 5.140 5.180 5.050 5.400 16,242,000 83,991,125 5.1712 2.468 2.449 2.468 2.406 2.573 34,084,992 2.4642 -4.25%
2015-08-11 0 5.410 5.410 5.420 5.400 5.700 12,476,890 68,750,062 5.5102 2.578 2.578 2.583 2.573 2.716 26,183,641 2.6257 -0.37%
2015-08-10 0 5.430 5.430 5.460 5.430 5.660 14,176,000 78,143,551 5.5124 2.587 2.587 2.602 2.587 2.697 29,749,344 2.6267 -2.69%
2015-08-07 0 5.580 5.580 5.600 5.520 5.690 6,878,190 38,622,225 5.6152 2.659 2.659 2.668 2.630 2.711 14,434,371 2.6757 -0.18%
2015-08-06 0 5.590 5.580 5.590 5.580 5.810 3,975,695 22,374,527 5.6278 2.664 2.659 2.664 2.659 2.769 8,343,279 2.6817 -3.12%
2015-08-05 0 5.770 5.770 5.780 5.600 5.950 8,618,190 50,373,630 5.8450 2.749 2.749 2.754 2.668 2.835 18,085,884 2.7852 3.04%
2015-08-04 0 5.600 5.600 5.610 5.490 5.800 13,030,111 72,814,543 5.5882 2.668 2.668 2.673 2.616 2.764 27,344,614 2.6628 -1.41%
2015-08-03 0 5.680 5.670 5.680 5.650 5.900 7,810,500 44,690,852 5.7219 2.707 2.702 2.707 2.692 2.811 16,390,889 2.7266 -1.22%
2015-07-31 0 5.750 5.720 5.740 5.610 6.140 21,087,800 122,500,605 5.8091 2.740 2.726 2.735 2.673 2.926 44,254,247 2.7681 -5.89%
2015-07-30 0 6.110 6.100 6.110 6.100 6.320 2,328,500 14,397,827 6.1833 2.912 2.907 2.912 2.907 3.012 4,886,523 2.9464 -1.61%
2015-07-29 0 6.210 6.190 6.260 6.080 6.280 3,363,575 20,791,410 6.1813 2.959 2.950 2.983 2.897 2.993 7,058,701 2.9455 2.14%
2015-07-28 0 6.080 6.070 6.090 6.060 6.400 10,154,800 62,831,653 6.1874 2.897 2.892 2.902 2.888 3.050 21,310,570 2.9484 -4.40%
2015-07-27 0 6.360 6.350 6.360 6.130 6.700 13,103,996 83,646,573 6.3833 3.031 3.026 3.031 2.921 3.193 27,499,667 3.0417 -5.78%
2015-07-24 0 6.750 6.730 6.780 6.660 6.900 4,414,000 29,943,513 6.7838 3.216 3.207 3.231 3.174 3.288 9,263,093 3.2326 -1.03%
2015-07-23 0 6.820 6.790 6.810 6.650 6.870 2,789,200 18,883,463 6.7702 3.250 3.236 3.245 3.169 3.274 5,853,334 3.2261 1.79%
2015-07-22 0 6.700 6.660 6.700 6.640 6.850 2,772,345 18,594,474 6.7071 3.193 3.174 3.193 3.164 3.264 5,817,963 3.1960 -0.15%
2015-07-21 0 6.710 6.750 6.760 6.690 6.830 1,933,150 13,060,184 6.7559 3.197 3.216 3.221 3.188 3.255 4,056,853 3.2193 -0.74%
2015-07-20 0 6.760 6.730 6.760 6.720 6.950 2,941,690 20,049,881 6.8158 3.221 3.207 3.221 3.202 3.312 6,173,346 3.2478 0.00%
2015-07-17 0 6.760 6.770 6.800 6.560 6.800 2,564,194 17,214,140 6.7133 3.221 3.226 3.240 3.126 3.240 5,381,143 3.1990 1.81%
2015-07-16 0 6.640 6.640 6.660 6.410 6.720 3,789,000 24,802,525 6.5459 3.164 3.164 3.174 3.054 3.202 7,951,486 3.1192 0.15%
2015-07-15 0 6.630 6.630 6.690 6.540 7.020 4,069,900 27,445,451 6.7435 3.159 3.159 3.188 3.116 3.345 8,540,974 3.2134 -2.36%
2015-07-14 0 6.790 6.750 6.800 6.610 6.860 4,186,500 28,170,815 6.7290 3.236 3.216 3.240 3.150 3.269 8,785,668 3.2065 1.04%
2015-07-13 0 6.720 6.720 6.820 6.300 6.850 5,786,744 38,791,592 6.7035 3.202 3.202 3.250 3.002 3.264 12,143,894 3.1943 4.67%
2015-07-10 0 6.420 6.380 6.390 6.240 6.720 9,307,500 60,558,355 6.5064 3.059 3.040 3.045 2.973 3.202 19,532,450 3.1004 2.88%
2015-07-09 0 6.240 6.220 6.250 5.200 6.370 17,359,343 105,271,088 6.0642 2.973 2.964 2.978 2.478 3.035 36,429,815 2.8897 22.11%
2015-07-08 0 5.110 5.150 5.170 4.820 5.650 17,314,461 91,192,361 5.2668 2.435 2.454 2.464 2.297 2.692 36,335,627 2.5097 -13.39%
2015-07-07 0 5.900 5.910 5.930 5.690 6.620 24,095,957 143,928,835 5.9732 2.811 2.816 2.826 2.711 3.155 50,567,079 2.8463 -10.61%
2015-07-06 0 6.600 6.600 6.650 6.390 7.200 14,369,000 94,103,610 6.5491 3.145 3.145 3.169 3.045 3.431 30,154,368 3.1207 -4.76%
2015-07-03 0 6.930 6.920 6.950 6.810 7.270 7,128,000 49,836,972 6.9917 3.302 3.297 3.312 3.245 3.464 14,958,615 3.3317 -1.70%
2015-07-02 0 7.050 7.040 7.050 7.020 7.370 5,993,965 43,451,188 7.2492 3.359 3.355 3.359 3.345 3.512 12,578,762 3.4543 -3.42%
2015-06-30 0 7.300 7.300 7.310 6.730 7.420 8,746,864 62,807,348 7.1806 3.479 3.479 3.483 3.207 3.536 18,355,916 3.4216 7.99%
2015-06-29 0 6.760 6.750 6.780 6.720 7.380 15,313,938 105,922,807 6.9168 3.221 3.216 3.231 3.202 3.517 32,137,388 3.2959 -7.90%
2015-06-26 0 7.340 7.300 7.340 7.220 7.550 8,926,170 65,181,741 7.3023 3.498 3.479 3.498 3.440 3.598 18,732,202 3.4797 -0.68%
2015-06-25 0 7.390 7.340 7.400 7.340 7.570 5,152,800 38,258,505 7.4248 3.521 3.498 3.526 3.498 3.607 10,813,517 3.5380 -2.51%
2015-06-24 0 7.580 7.590 7.640 7.470 7.650 10,814,000 82,107,069 7.5927 3.612 3.617 3.641 3.560 3.645 22,693,948 3.6180 2.57%
2015-06-23 0 7.390 7.370 7.390 7.240 7.490 8,225,556 60,626,724 7.3705 3.521 3.512 3.521 3.450 3.569 17,261,914 3.5122 1.37%
2015-06-22 0 7.290 7.290 7.300 7.190 7.400 8,154,146 59,495,171 7.2963 3.474 3.474 3.479 3.426 3.526 17,112,055 3.4768 1.67%
2015-06-19 0 7.170 7.170 7.180 7.160 7.400 9,227,472 67,127,448 7.2747 3.417 3.417 3.421 3.412 3.526 19,364,506 3.4665 -0.97%
2015-06-18 0 7.240 7.240 7.250 7.230 7.410 2,230,500 16,276,120 7.2971 3.450 3.450 3.455 3.445 3.531 4,680,863 3.4772 -0.82%
2015-06-17 0 7.300 7.300 7.310 7.180 7.370 7,638,600 55,819,724 7.3076 3.479 3.479 3.483 3.421 3.512 16,030,145 3.4822 0.00%
2015-06-16 0 7.300 7.300 7.310 7.240 7.400 12,062,730 87,974,704 7.2931 3.479 3.479 3.483 3.450 3.526 25,314,496 3.4753 -0.14%
2015-06-15 0 7.310 7.300 7.360 7.210 7.500 20,169,500 147,019,247 7.2892 3.483 3.479 3.507 3.436 3.574 42,327,130 3.4734 -2.40%
2015-06-12 0 7.490 7.490 7.500 7.400 7.570 14,664,884 109,761,603 7.4847 3.569 3.569 3.574 3.526 3.607 30,775,302 3.5665 0.54%
2015-06-11 0 7.450 7.450 7.500 7.440 7.730 8,727,030 66,148,690 7.5797 3.550 3.550 3.574 3.545 3.683 18,314,293 3.6119 -3.12%
2015-06-10 0 7.690 7.660 7.700 7.560 7.830 12,961,651 99,635,596 7.6870 3.664 3.650 3.669 3.602 3.731 27,200,946 3.6629 0.52%
2015-06-09 0 7.650 7.650 7.660 7.650 8.000 9,640,000 74,866,509 7.7662 3.645 3.645 3.650 3.645 3.812 20,230,225 3.7007 -0.65%
2015-06-08 0 7.700 7.700 7.710 7.430 7.710 9,686,108 73,493,126 7.5875 3.669 3.669 3.674 3.541 3.674 20,326,986 3.6155 0.65%
2015-06-05 0 7.650 7.650 7.660 7.630 7.860 10,578,640 81,392,083 7.6940 3.645 3.645 3.650 3.636 3.745 22,200,028 3.6663 -1.03%
2015-06-04 0 7.730 7.710 7.730 7.650 7.880 5,561,000 43,081,845 7.7471 3.683 3.674 3.683 3.645 3.755 11,670,154 3.6916 -0.90%
2015-06-03 0 7.800 7.790 7.820 7.650 7.980 12,186,296 95,768,511 7.8587 3.717 3.712 3.726 3.645 3.803 25,573,808 3.7448 -0.64%
2015-06-02 0 7.850 7.850 7.860 7.850 8.030 8,416,500 66,418,872 7.8915 3.741 3.741 3.745 3.741 3.826 17,662,624 3.7604 -0.88%
2015-06-01 0 7.920 7.920 8.000 7.580 8.060 13,537,500 105,490,268 7.7924 3.774 3.774 3.812 3.612 3.841 28,409,406 3.7132 0.76%
2015-05-29 0 7.860 7.860 7.870 7.710 7.940 15,055,500 117,858,746 7.8283 3.745 3.745 3.750 3.674 3.784 31,595,037 3.7303 0.64%
2015-05-28 0 8.090 8.080 8.090 8.030 8.230 10,839,000 87,828,135 8.1030 3.722 3.717 3.722 3.694 3.786 23,561,904 3.7275 -1.70%
2015-05-27 0 8.230 8.220 8.230 8.210 8.510 8,213,946 68,626,609 8.3549 3.786 3.781 3.786 3.777 3.915 17,855,541 3.8434 -2.02%
2015-05-26 0 8.400 8.400 8.410 8.240 8.500 20,334,500 171,365,827 8.4273 3.864 3.864 3.869 3.791 3.910 44,203,298 3.8768 3.45%
2015-05-22 0 8.120 8.100 8.130 7.980 8.190 5,728,117 46,347,219 8.0912 3.735 3.726 3.740 3.671 3.768 12,451,826 3.7221 1.37%
2015-05-21 0 8.010 8.010 8.020 7.870 8.290 14,626,500 117,998,547 8.0674 3.685 3.685 3.689 3.620 3.814 31,795,202 3.7112 -3.14%
2015-05-20 0 8.270 8.220 8.300 8.170 8.490 14,054,190 116,907,968 8.3184 3.804 3.781 3.818 3.758 3.906 30,551,110 3.8266 -0.24%
2015-05-19 0 8.290 8.260 8.290 8.140 8.310 9,744,000 80,405,520 8.2518 3.814 3.800 3.814 3.745 3.823 21,181,585 3.7960 0.00%
2015-05-18 0 8.290 8.270 8.320 8.100 8.380 14,182,000 117,372,377 8.2762 3.814 3.804 3.827 3.726 3.855 30,828,944 3.8072 0.85%
2015-05-15 0 8.220 8.190 8.240 7.990 8.250 12,489,619 101,945,352 8.1624 3.781 3.768 3.791 3.676 3.795 27,150,033 3.7549 2.75%
2015-05-14 0 8.000 7.990 8.000 7.880 8.030 12,793,320 102,202,198 7.9887 3.680 3.676 3.680 3.625 3.694 27,810,221 3.6750 0.63%
2015-05-13 0 7.950 7.910 7.950 7.700 8.110 14,018,795 110,775,192 7.9019 3.657 3.639 3.657 3.542 3.731 30,474,168 3.6351 -0.63%
2015-05-12 0 8.000 7.990 8.010 7.910 8.140 12,942,500 103,585,812 8.0035 3.680 3.676 3.685 3.639 3.745 28,134,509 3.6818 -0.99%
2015-05-11 0 8.080 8.080 8.100 7.810 8.150 15,011,300 120,525,828 8.0290 3.717 3.717 3.726 3.593 3.749 32,631,683 3.6935 3.86%
2015-05-08 0 7.780 7.760 7.810 7.660 7.870 9,917,800 77,284,334 7.7925 3.579 3.570 3.593 3.524 3.620 21,559,393 3.5847 0.13%
2015-05-07 0 7.770 7.690 7.770 7.340 8.000 31,837,900 242,637,673 7.6210 3.574 3.538 3.574 3.377 3.680 69,209,480 3.5058 -2.75%
2015-05-06 0 7.990 7.980 8.000 7.650 8.000 33,512,030 265,536,360 7.9236 3.676 3.671 3.680 3.519 3.680 72,848,717 3.6450 2.44%
2015-05-05 0 7.800 7.800 7.810 7.560 7.910 29,384,500 227,677,865 7.7482 3.588 3.588 3.593 3.478 3.639 63,876,260 3.5644 -0.38%
2015-05-04 0 7.830 7.800 7.830 7.170 7.920 35,760,958 275,350,696 7.6998 3.602 3.588 3.602 3.298 3.643 77,737,455 3.5421 8.00%
2015-04-30 0 7.250 7.210 7.250 6.840 7.250 40,005,300 285,715,814 7.1419 3.335 3.317 3.335 3.147 3.335 86,963,839 3.2855 7.73%
2015-04-29 0 6.730 6.730 6.740 6.320 6.920 24,546,000 162,803,984 6.6326 3.096 3.096 3.101 2.907 3.183 53,358,290 3.0511 5.49%
2015-04-28 0 6.380 6.380 6.390 6.300 6.570 9,264,000 59,177,461 6.3879 2.935 2.935 2.940 2.898 3.022 20,138,157 2.9386 -0.93%
2015-04-27 0 6.440 6.410 6.450 6.250 6.600 15,641,500 100,901,485 6.4509 2.963 2.949 2.967 2.875 3.036 34,001,617 2.9675 2.71%
2015-04-24 0 6.270 6.250 6.280 6.070 6.340 11,503,552 71,301,028 6.1982 2.884 2.875 2.889 2.792 2.917 25,006,513 2.8513 0.32%
2015-04-23 0 6.250 6.240 6.290 6.240 6.480 10,997,300 69,850,606 6.3516 2.875 2.871 2.894 2.871 2.981 23,906,018 2.9219 -0.95%
2015-04-22 0 6.310 6.300 6.330 6.000 6.360 15,062,952 94,135,101 6.2494 2.903 2.898 2.912 2.760 2.926 32,743,965 2.8749 5.34%
2015-04-21 0 5.990 5.990 6.000 5.880 6.050 14,934,795 89,019,487 5.9605 2.756 2.756 2.760 2.705 2.783 32,465,376 2.7420 1.18%
2015-04-20 0 5.920 5.890 5.930 5.840 6.130 18,050,000 107,649,602 5.9640 2.723 2.710 2.728 2.687 2.820 39,237,234 2.7436 -2.79%
2015-04-17 0 6.090 6.090 6.100 6.050 6.330 26,401,800 162,240,966 6.1451 2.802 2.802 2.806 2.783 2.912 57,392,443 2.8269 -2.40%
2015-04-16 0 6.240 6.230 6.290 6.110 6.480 23,648,371 150,214,396 6.3520 2.871 2.866 2.894 2.811 2.981 51,407,017 2.9221 0.48%
2015-04-15 0 6.210 6.180 6.190 6.160 6.800 31,209,000 201,250,822 6.4485 2.857 2.843 2.848 2.834 3.128 67,842,372 2.9664 -6.90%
2015-04-14 0 6.670 6.660 6.680 6.450 6.940 52,078,066 349,652,127 6.7140 3.068 3.064 3.073 2.967 3.193 113,207,714 3.0886 3.25%
2015-04-13 0 6.460 6.430 6.490 6.100 6.650 55,247,000 349,308,068 6.3227 2.972 2.958 2.986 2.806 3.059 120,096,368 2.9086 8.21%
2015-04-10 0 5.970 5.960 5.970 5.760 6.040 29,278,000 171,349,885 5.8525 2.746 2.742 2.746 2.650 2.779 63,644,749 2.6923 2.93%
2015-04-09 0 5.800 5.790 5.800 5.600 6.300 62,129,396 368,403,379 5.9296 2.668 2.664 2.668 2.576 2.898 135,057,375 2.7278 3.76%
2015-04-08 0 5.590 5.580 5.590 5.010 5.900 54,501,330 301,291,390 5.5281 2.572 2.567 2.572 2.305 2.714 118,475,425 2.5431 13.39%
2015-04-02 0 4.930 4.930 4.940 4.780 4.980 18,518,330 91,257,235 4.9279 2.268 2.268 2.273 2.199 2.291 40,255,293 2.2670 2.28%
2015-04-01 0 4.820 4.800 4.820 4.680 4.820 14,458,300 68,650,862 4.7482 2.217 2.208 2.217 2.153 2.217 31,429,568 2.1843 3.66%
2015-03-31 0 4.650 4.620 4.650 4.580 4.830 22,777,721 106,607,298 4.6803 2.139 2.125 2.139 2.107 2.222 49,514,391 2.1531 0.43%
2015-03-30 0 4.630 4.620 4.630 4.620 4.980 40,277,000 189,983,454 4.7169 2.130 2.125 2.130 2.125 2.291 87,554,463 2.1699 -1.07%
2015-03-27 0 4.680 4.690 4.700 4.260 4.700 45,791,500 206,012,496 4.4989 2.153 2.158 2.162 1.960 2.162 99,541,927 2.0696 14.15%
2015-03-26 0 4.100 4.160 4.170 3.900 4.160 28,816,800 116,039,911 4.0268 1.886 1.914 1.918 1.794 1.914 62,642,189 1.8524 -0.97%
2015-03-25 0 4.140 4.110 4.150 4.060 4.150 21,359,200 87,716,822 4.1067 1.904 1.891 1.909 1.868 1.909 46,430,799 1.8892 0.73%
2015-03-24 0 4.110 4.100 4.110 4.070 4.240 18,343,000 75,832,485 4.1341 1.891 1.886 1.891 1.872 1.950 39,874,159 1.9018 -1.67%
2015-03-23 0 4.180 4.170 4.180 4.110 4.220 22,724,800 94,946,317 4.1781 1.923 1.918 1.923 1.891 1.941 49,399,351 1.9220 0.00%
2015-03-20 0 4.180 4.170 4.200 4.110 4.280 26,662,090 111,480,619 4.1812 1.923 1.918 1.932 1.891 1.969 57,958,263 1.9235 0.48%
2015-03-19 0 4.160 4.150 4.160 4.140 4.270 28,463,650 119,648,257 4.2035 1.914 1.909 1.914 1.904 1.964 61,874,509 1.9337 -1.19%
2015-03-18 0 4.210 4.190 4.220 4.170 4.400 31,410,650 134,712,922 4.2888 1.937 1.927 1.941 1.918 2.024 68,280,721 1.9729 -0.71%
2015-03-17 0 4.240 4.230 4.240 4.080 4.390 48,554,000 206,917,180 4.2616 1.950 1.946 1.950 1.877 2.019 105,547,071 1.9604 3.67%
2015-03-16 0 4.090 4.090 4.100 4.040 4.830 59,753,375 257,781,164 4.3141 1.881 1.881 1.886 1.858 2.222 129,892,362 1.9846 -16.02%
2015-03-13 0 4.870 4.870 4.880 4.610 4.940 24,019,660 116,275,555 4.8408 2.240 2.240 2.245 2.121 2.273 52,214,128 2.2269 -1.62%
2015-03-12 0 4.950 4.950 4.960 4.920 5.040 5,444,500 26,979,010 4.9553 2.277 2.277 2.282 2.263 2.319 11,835,297 2.2795 -1.00%
2015-03-11 0 5.000 5.010 5.020 4.960 5.120 4,253,396 21,415,696 5.0350 2.300 2.305 2.309 2.282 2.355 9,246,066 2.3162 -1.57%
2015-03-10 0 5.080 5.070 5.080 5.040 5.140 4,073,000 20,700,822 5.0825 2.337 2.332 2.337 2.319 2.365 8,853,920 2.3380 -0.20%
2015-03-09 0 5.090 5.080 5.110 5.040 5.170 4,957,396 25,264,176 5.0963 2.342 2.337 2.351 2.319 2.378 10,776,427 2.3444 -1.55%
2015-03-06 0 5.170 5.170 5.180 5.150 5.240 3,209,000 16,652,683 5.1894 2.378 2.378 2.383 2.369 2.411 6,975,750 2.3872 -0.39%
2015-03-05 0 5.190 5.190 5.200 5.140 5.250 2,800,396 14,509,253 5.1811 2.388 2.388 2.392 2.365 2.415 6,087,523 2.3834 -0.19%
2015-03-04 0 5.200 5.200 5.210 5.140 5.330 5,568,500 29,232,927 5.2497 2.392 2.392 2.397 2.365 2.452 12,104,850 2.4150 -0.38%
2015-03-03 0 5.220 5.200 5.220 5.170 5.500 3,654,000 19,246,375 5.2672 2.401 2.392 2.401 2.378 2.530 7,943,094 2.4230 -1.69%
2015-03-02 0 5.310 5.300 5.330 5.220 5.350 1,946,962 10,287,784 5.2840 2.443 2.438 2.452 2.401 2.461 4,232,321 2.4308 1.53%
2015-02-27 0 5.230 5.220 5.260 5.170 5.290 912,500 4,777,192 5.2353 2.406 2.401 2.420 2.378 2.434 1,983,600 2.4083 0.38%
2015-02-26 0 5.210 5.210 5.240 5.170 5.320 3,640,078 19,101,600 5.2476 2.397 2.397 2.411 2.378 2.447 7,912,831 2.4140 -1.14%
2015-02-25 0 5.270 5.260 5.270 5.160 5.380 4,360,000 23,101,130 5.2984 2.424 2.420 2.424 2.374 2.475 9,477,803 2.4374 2.13%
2015-02-24 0 5.160 5.150 5.160 5.150 5.240 1,911,500 9,910,645 5.1847 2.374 2.369 2.374 2.369 2.411 4,155,234 2.3851 -1.90%
2015-02-23 0 5.260 5.250 5.260 5.170 5.390 1,195,000 6,289,787 5.2634 2.420 2.415 2.420 2.378 2.480 2,597,701 2.4213 0.57%
2015-02-18 0 5.230 5.220 5.240 5.210 5.260 689,000 3,602,425 5.2285 2.406 2.401 2.411 2.397 2.420 1,497,754 2.4052 -0.95%
2015-02-17 0 5.280 5.280 5.300 5.270 5.370 1,867,500 9,911,207 5.3072 2.429 2.429 2.438 2.424 2.470 4,059,586 2.4414 -1.68%
2015-02-16 0 5.370 5.360 5.370 5.220 5.390 4,486,587 23,978,109 5.3444 2.470 2.466 2.470 2.401 2.480 9,752,979 2.4585 0.94%
2015-02-13 0 5.320 5.320 5.330 5.080 5.370 10,655,500 56,110,430 5.2659 2.447 2.447 2.452 2.337 2.470 23,163,011 2.4224 4.93%
2015-02-12 0 5.070 5.070 5.090 5.070 5.140 3,386,571 17,249,475 5.0935 2.332 2.332 2.342 2.332 2.365 7,361,755 2.3431 -0.78%
2015-02-11 0 5.110 5.100 5.110 5.050 5.190 1,805,500 9,279,482 5.1396 2.351 2.346 2.351 2.323 2.388 3,924,810 2.3643 -0.39%
2015-02-10 0 5.130 5.120 5.140 4.930 5.160 5,834,900 29,624,981 5.0772 2.360 2.355 2.365 2.268 2.374 12,683,952 2.3356 2.81%
2015-02-09 0 4.990 4.980 4.990 4.920 5.020 8,269,000 41,089,987 4.9692 2.296 2.291 2.296 2.263 2.309 17,975,218 2.2859 0.60%
2015-02-06 0 4.960 4.960 4.970 4.910 5.070 2,663,400 13,238,899 4.9707 2.282 2.282 2.286 2.259 2.332 5,789,720 2.2866 -0.60%
2015-02-05 0 4.990 4.980 5.020 4.950 5.070 3,861,650 19,311,329 5.0008 2.296 2.291 2.309 2.277 2.332 8,394,485 2.3005 -0.60%
2015-02-04 0 5.020 5.000 5.030 5.000 5.150 6,340,254 31,867,113 5.0262 2.309 2.300 2.314 2.300 2.369 13,782,495 2.3121 -0.40%
2015-02-03 0 5.040 5.040 5.060 4.860 5.080 7,817,000 39,291,378 5.0264 2.319 2.319 2.328 2.236 2.337 16,992,657 2.3123 3.70%
2015-02-02 0 4.860 4.860 4.890 4.760 4.900 5,923,551 28,660,094 4.8383 2.236 2.236 2.250 2.190 2.254 12,876,662 2.2257 -1.02%
2015-01-30 0 4.910 4.870 4.930 4.750 4.960 6,464,069 31,543,723 4.8799 2.259 2.240 2.268 2.185 2.282 14,051,645 2.2448 2.94%
2015-01-29 0 4.770 4.780 4.800 4.750 4.900 3,978,028 19,057,433 4.7907 2.194 2.199 2.208 2.185 2.254 8,647,469 2.2038 -0.42%
2015-01-28 0 4.790 4.790 4.840 4.730 4.850 5,630,297 27,107,112 4.8145 2.204 2.204 2.227 2.176 2.231 12,239,184 2.2148 0.00%
2015-01-27 0 4.790 4.780 4.790 4.780 4.910 10,376,500 50,160,065 4.8340 2.204 2.199 2.204 2.199 2.259 22,556,518 2.2238 -1.44%
2015-01-26 0 4.860 4.840 4.870 4.780 4.870 4,745,500 22,935,105 4.8330 2.236 2.227 2.240 2.199 2.240 10,315,806 2.2233 1.67%
2015-01-23 0 4.780 4.780 4.810 4.780 4.960 5,939,696 28,887,031 4.8634 2.199 2.199 2.213 2.199 2.282 12,911,758 2.2373 0.42%
2015-01-22 0 4.760 4.750 4.760 4.710 4.850 6,029,896 28,737,867 4.7659 2.190 2.185 2.190 2.167 2.231 13,107,836 2.1924 0.85%
2015-01-21 0 4.720 4.720 4.730 4.700 4.820 5,471,500 26,066,993 4.7641 2.171 2.171 2.176 2.162 2.217 11,893,990 2.1916 0.21%
2015-01-20 0 4.710 4.700 4.720 4.700 4.790 1,246,000 5,892,792 4.7294 2.167 2.162 2.171 2.162 2.204 2,708,565 2.1756 0.21%
2015-01-19 0 4.700 4.670 4.700 4.660 4.760 3,798,500 17,837,437 4.6959 2.162 2.148 2.162 2.144 2.190 8,257,210 2.1602 0.21%
2015-01-16 0 4.690 4.680 4.700 4.670 4.780 6,060,768 28,503,660 4.7030 2.158 2.153 2.162 2.148 2.199 13,174,946 2.1635 -0.42%
2015-01-15 0 4.710 4.710 4.720 4.710 4.870 8,465,424 40,287,102 4.7590 2.167 2.167 2.171 2.167 2.240 18,402,206 2.1893 -3.09%
2015-01-14 0 4.860 4.860 4.870 4.840 4.980 6,248,500 30,641,252 4.9038 2.236 2.236 2.240 2.227 2.291 13,583,039 2.2558 -2.61%
2015-01-13 0 4.990 4.970 4.990 4.860 5.000 2,420,000 12,051,445 4.9799 2.296 2.286 2.296 2.236 2.300 5,260,615 2.2909 0.40%
2015-01-12 0 4.970 4.950 4.970 4.880 5.200 7,544,900 37,618,839 4.9860 2.286 2.277 2.286 2.245 2.392 16,401,164 2.2937 -3.12%
2015-01-09 0 5.130 5.130 5.150 5.130 5.320 4,625,962 24,124,586 5.2150 2.360 2.360 2.369 2.360 2.447 10,055,953 2.3990 -3.21%
2015-01-08 0 5.300 5.270 5.290 5.220 5.330 2,970,500 15,698,748 5.2849 2.438 2.424 2.434 2.401 2.452 6,457,297 2.4312 0.19%
2015-01-07 0 5.290 5.280 5.290 5.200 5.380 3,109,962 16,465,480 5.2944 2.434 2.429 2.434 2.392 2.475 6,760,460 2.4356 -1.31%
2015-01-06 0 5.360 5.330 5.360 5.160 5.400 3,025,330 16,041,564 5.3024 2.466 2.452 2.466 2.374 2.484 6,576,486 2.4392 -0.74%
2015-01-05 0 5.400 5.400 5.410 5.180 5.410 3,978,700 21,165,611 5.3197 2.484 2.484 2.489 2.383 2.489 8,648,930 2.4472 4.25%
2015-01-02 0 5.180 5.170 5.180 5.140 5.280 865,500 4,481,870 5.1784 2.383 2.378 2.383 2.365 2.429 1,881,431 2.3822 -0.96%
2014-12-31 0 5.230 5.210 5.250 5.150 5.260 977,800 5,105,032 5.2209 2.406 2.397 2.415 2.369 2.420 2,125,549 2.4017 0.97%
2014-12-30 0 5.180 5.150 5.190 5.090 5.190 1,735,834 8,924,331 5.1412 2.383 2.369 2.388 2.342 2.388 3,773,370 2.3651 3.39%
2014-12-29 0 5.010 5.010 5.030 5.000 5.110 2,657,500 13,398,380 5.0417 2.305 2.305 2.314 2.300 2.351 5,776,895 2.3193 -1.57%
2014-12-24 0 5.090 5.060 5.090 5.040 5.150 1,298,000 6,603,041 5.0871 2.342 2.328 2.342 2.319 2.369 2,821,603 2.3402 0.99%
2014-12-23 0 5.040 5.040 5.050 5.030 5.100 3,379,500 17,067,083 5.0502 2.319 2.319 2.323 2.314 2.346 7,346,384 2.3232 -0.79%
2014-12-22 0 5.080 5.080 5.120 4.910 5.200 2,610,330 13,350,331 5.1144 2.337 2.337 2.355 2.259 2.392 5,674,356 2.3527 1.40%
2014-12-19 0 5.010 4.990 5.010 5.000 5.180 3,416,500 17,276,992 5.0569 2.305 2.296 2.305 2.300 2.383 7,426,815 2.3263 -1.57%
2014-12-18 0 5.090 5.080 5.120 5.080 5.210 4,342,500 22,204,307 5.1133 2.342 2.337 2.355 2.337 2.397 9,439,761 2.3522 1.60%
2014-12-17 0 5.010 5.000 5.040 4.950 5.370 9,318,000 47,268,809 5.0728 2.305 2.300 2.319 2.277 2.470 20,255,543 2.3336 -5.11%
2014-12-16 0 5.280 5.280 5.290 5.280 5.470 2,748,500 14,671,767 5.3381 2.429 2.429 2.434 2.429 2.516 5,974,711 2.4556 -4.00%
2014-12-15 0 5.500 5.500 5.530 5.330 5.550 1,049,330 5,708,818 5.4404 2.530 2.530 2.544 2.452 2.553 2,281,042 2.5027 0.92%
2014-12-12 0 5.450 5.440 5.460 5.270 5.500 2,404,360 13,067,310 5.4348 2.507 2.503 2.512 2.424 2.530 5,226,617 2.5001 2.25%
2014-12-11 0 5.330 5.310 5.320 5.260 5.380 2,904,152 15,420,270 5.3097 2.452 2.443 2.447 2.420 2.475 6,313,069 2.4426 -1.66%
2014-12-10 0 5.420 5.410 5.420 5.310 5.460 2,031,759 10,959,883 5.3943 2.493 2.489 2.493 2.443 2.512 4,416,654 2.4815 0.18%
2014-12-09 0 5.410 5.410 5.440 5.320 5.700 8,208,952 45,080,115 5.4916 2.489 2.489 2.503 2.447 2.622 17,844,685 2.5262 -5.42%
2014-12-08 0 5.720 5.720 5.740 5.720 5.820 2,758,000 15,863,825 5.7519 2.631 2.631 2.641 2.631 2.677 5,995,362 2.6460 -1.55%
2014-12-05 0 5.810 5.800 5.850 5.700 5.940 2,624,000 15,254,560 5.8135 2.673 2.668 2.691 2.622 2.733 5,704,072 2.6743 -0.68%
2014-12-04 0 5.850 5.830 5.870 5.660 5.870 3,279,670 18,932,606 5.7727 2.691 2.682 2.700 2.604 2.700 7,129,373 2.6556 2.63%
2014-12-03 0 5.700 5.670 5.700 5.660 5.840 4,030,500 23,112,440 5.7344 2.622 2.608 2.622 2.604 2.687 8,761,533 2.6379 -1.55%
2014-12-02 0 5.790 5.760 5.790 5.690 5.840 3,485,500 20,198,557 5.7950 2.664 2.650 2.664 2.618 2.687 7,576,808 2.6658 1.76%
2014-12-01 0 5.690 5.680 5.710 5.680 5.900 5,112,000 29,634,990 5.7971 2.618 2.613 2.627 2.613 2.714 11,112,506 2.6668 -3.72%
2014-11-28 0 5.910 5.870 5.920 5.800 5.940 4,206,500 24,688,958 5.8692 2.719 2.700 2.723 2.668 2.733 9,144,123 2.7000 1.72%
2014-11-27 0 5.810 5.800 5.820 5.800 5.900 7,028,500 41,154,732 5.8554 2.673 2.668 2.677 2.668 2.714 15,278,609 2.6936 -0.51%
2014-11-26 0 5.840 5.820 5.840 5.790 5.930 2,826,500 16,585,143 5.8677 2.687 2.677 2.687 2.664 2.728 6,144,268 2.6993 -0.34%
2014-11-25 0 5.860 5.860 5.870 5.810 5.920 3,612,000 21,271,902 5.8892 2.696 2.696 2.700 2.673 2.723 7,851,794 2.7092 -1.18%
2014-11-24 0 5.930 5.900 5.940 5.700 6.030 9,465,500 55,955,573 5.9115 2.728 2.714 2.733 2.622 2.774 20,576,179 2.7194 5.33%
2014-11-21 0 5.630 5.610 5.660 5.600 5.730 1,767,800 9,963,831 5.6363 2.590 2.581 2.604 2.576 2.636 3,842,858 2.5928 1.08%
2014-11-20 0 5.570 5.570 5.590 5.570 5.690 2,327,500 13,049,686 5.6067 2.562 2.562 2.572 2.562 2.618 5,059,538 2.5792 -1.07%
2014-11-19 0 5.630 5.590 5.640 5.530 5.730 5,711,169 32,167,544 5.6324 2.590 2.572 2.595 2.544 2.636 12,414,985 2.5910 0.54%
2014-11-18 0 5.600 5.590 5.600 5.590 5.820 6,907,330 39,068,306 5.6561 2.576 2.572 2.576 2.572 2.677 15,015,209 2.6019 -2.78%
2014-11-17 0 5.760 5.740 5.790 5.740 5.950 5,412,000 31,618,325 5.8423 2.650 2.641 2.664 2.641 2.737 11,764,649 2.6876 -0.69%
2014-11-14 0 5.800 5.780 5.810 5.650 5.840 3,092,700 17,797,368 5.7546 2.668 2.659 2.673 2.599 2.687 6,722,936 2.6473 2.65%
2014-11-13 0 5.650 5.660 5.690 5.650 5.740 3,458,000 19,663,518 5.6864 2.599 2.604 2.618 2.599 2.641 7,517,028 2.6159 -1.22%
2014-11-12 0 5.720 5.700 5.740 5.650 5.740 1,711,594 9,762,689 5.7039 2.631 2.622 2.641 2.599 2.641 3,720,677 2.6239 0.70%
2014-11-11 0 5.680 5.660 5.680 5.660 5.800 3,651,000 20,859,857 5.7135 2.613 2.604 2.613 2.604 2.668 7,936,573 2.6283 -1.22%
2014-11-10 0 5.750 5.750 5.780 5.690 5.860 9,017,500 51,875,453 5.7528 2.645 2.645 2.659 2.618 2.696 19,602,313 2.6464 -0.52%
2014-11-07 0 5.780 5.750 5.780 5.670 5.810 7,112,500 40,876,000 5.7471 2.659 2.645 2.659 2.608 2.673 15,461,209 2.6438 0.87%
2014-11-06 0 5.730 5.700 5.740 5.680 5.900 4,051,980 23,194,014 5.7241 2.636 2.622 2.641 2.613 2.714 8,808,226 2.6332 -0.17%
2014-11-05 0 5.740 5.730 5.740 5.700 5.890 3,638,800 21,005,135 5.7725 2.641 2.636 2.641 2.622 2.710 7,910,052 2.6555 -1.37%
2014-11-04 0 5.820 5.820 5.850 5.800 5.980 3,505,960 20,536,488 5.8576 2.677 2.677 2.691 2.668 2.751 7,621,284 2.6946 -0.68%
2014-11-03 0 5.860 5.850 5.880 5.810 5.980 6,715,432 39,653,519 5.9048 2.696 2.691 2.705 2.673 2.751 14,598,059 2.7164 -1.84%
2014-10-31 0 5.970 5.920 5.960 5.740 5.980 5,528,030 32,313,846 5.8455 2.746 2.723 2.742 2.641 2.751 12,016,876 2.6890 3.11%
2014-10-30 0 5.790 5.780 5.790 5.730 5.870 3,176,500 18,409,367 5.7955 2.664 2.659 2.664 2.636 2.700 6,905,101 2.6661 -0.52%
2014-10-29 0 5.820 5.810 5.820 5.730 5.890 5,892,000 34,396,942 5.8379 2.677 2.673 2.677 2.636 2.710 12,808,076 2.6856 1.93%
2014-10-28 0 5.710 5.700 5.710 5.550 5.770 2,412,500 13,791,427 5.7167 2.627 2.622 2.627 2.553 2.654 5,244,312 2.6298 1.78%
2014-10-27 0 5.610 5.610 5.640 5.590 5.850 2,788,200 15,708,220 5.6338 2.581 2.581 2.595 2.572 2.691 6,061,011 2.5917 -3.44%
2014-10-24 0 5.810 5.790 5.830 5.750 5.830 2,012,000 11,661,340 5.7959 2.673 2.664 2.682 2.645 2.682 4,373,702 2.6662 -1.02%
2014-10-23 0 5.870 5.870 5.900 5.700 5.920 4,736,000 27,832,145 5.8767 2.700 2.700 2.714 2.622 2.723 10,295,154 2.7034 -0.51%
2014-10-22 0 5.900 5.900 5.910 5.620 5.930 6,125,700 35,780,982 5.8411 2.714 2.714 2.719 2.585 2.728 13,316,095 2.6870 5.36%
2014-10-21 0 5.600 5.600 5.640 5.540 5.730 6,678,500 37,712,335 5.6468 2.576 2.576 2.595 2.549 2.636 14,517,776 2.5977 0.90%
2014-10-20 0 5.550 5.550 5.590 5.460 5.680 3,320,000 18,522,302 5.5790 2.553 2.553 2.572 2.512 2.613 7,217,042 2.5665 0.18%
2014-10-17 0 5.540 5.530 5.550 5.480 5.590 7,323,500 40,407,891 5.5176 2.549 2.544 2.553 2.521 2.572 15,919,883 2.5382 -1.25%
2014-10-16 0 5.610 5.570 5.610 5.540 5.620 2,669,000 14,921,562 5.5907 2.581 2.562 2.581 2.549 2.585 5,801,893 2.5718 -0.36%
2014-10-15 0 5.630 5.590 5.640 5.590 5.680 1,309,000 7,361,440 5.6237 2.590 2.572 2.595 2.572 2.613 2,845,515 2.5870 1.08%
2014-10-14 0 5.570 5.560 5.570 5.560 5.720 3,080,489 17,329,725 5.6256 2.562 2.558 2.562 2.558 2.631 6,696,391 2.5879 -0.89%
2014-10-13 0 5.620 5.600 5.650 5.580 5.670 4,783,057 26,847,972 5.6131 2.585 2.576 2.599 2.567 2.608 10,397,447 2.5822 -1.40%
2014-10-10 0 5.700 5.700 5.740 5.640 5.900 7,835,500 44,660,634 5.6998 2.622 2.622 2.641 2.595 2.714 17,032,872 2.6220 -3.88%
2014-10-09 0 5.930 5.930 5.940 5.830 5.970 4,364,964 25,828,803 5.9173 2.728 2.728 2.733 2.682 2.746 9,488,593 2.7221 1.89%
2014-10-08 0 5.820 5.800 5.850 5.780 5.910 2,317,000 13,546,420 5.8465 2.677 2.668 2.691 2.659 2.719 5,036,713 2.6895 -1.36%
2014-10-07 0 5.900 5.910 5.920 5.880 6.050 3,006,900 17,966,213 5.9750 2.714 2.719 2.723 2.705 2.783 6,536,423 2.7486 -1.34%
2014-10-06 0 5.980 5.970 5.980 5.620 6.050 9,567,500 56,041,481 5.8575 2.751 2.746 2.751 2.585 2.783 20,797,908 2.6946 6.22%
2014-10-03 0 5.630 5.630 5.640 5.500 5.830 14,129,600 79,801,556 5.6478 2.590 2.590 2.595 2.530 2.682 30,715,037 2.5981 -3.43%
2014-09-30 0 5.830 5.810 5.870 5.710 5.950 10,232,852 59,767,555 5.8408 2.682 2.673 2.700 2.627 2.737 22,244,255 2.6869 -2.67%
2014-09-29 0 5.990 5.980 6.020 5.700 6.060 7,406,500 43,983,515 5.9385 2.756 2.751 2.769 2.622 2.788 16,100,309 2.7318 -0.99%
2014-09-26 0 6.050 6.020 6.040 5.980 6.170 9,033,220 54,347,111 6.0164 2.783 2.769 2.779 2.751 2.838 19,636,485 2.7677 -2.42%
2014-09-25 0 6.200 6.190 6.200 6.130 6.280 6,693,500 41,492,229 6.1989 2.852 2.848 2.852 2.820 2.889 14,550,384 2.8516 1.31%
2014-09-24 0 6.120 6.110 6.120 5.980 6.150 7,008,000 42,259,287 6.0301 2.815 2.811 2.815 2.751 2.829 15,234,046 2.7740 0.99%
2014-09-23 0 6.060 6.060 6.080 5.940 6.110 3,543,300 21,489,571 6.0648 2.788 2.788 2.797 2.733 2.811 7,702,454 2.7900 0.66%
2014-09-22 0 6.020 6.010 6.020 5.930 6.300 5,958,000 36,179,806 6.0725 2.769 2.765 2.769 2.728 2.898 12,951,548 2.7935 -1.31%
2014-09-19 0 6.100 6.060 6.100 6.010 6.280 5,500,500 33,356,727 6.0643 2.806 2.788 2.806 2.765 2.889 11,957,031 2.7897 -2.40%
2014-09-18 0 6.250 6.240 6.250 6.120 6.260 7,355,291 45,675,732 6.2099 2.875 2.871 2.875 2.815 2.880 15,988,990 2.8567 1.79%
2014-09-17 0 6.140 6.110 6.140 5.910 6.140 11,628,350 70,510,210 6.0636 2.825 2.811 2.825 2.719 2.825 25,277,800 2.7894 3.89%
2014-09-16 0 5.910 5.890 5.900 5.880 6.240 14,240,600 85,416,043 5.9981 2.719 2.710 2.714 2.705 2.871 30,956,330 2.7592 -4.68%
2014-09-15 0 6.200 6.190 6.200 6.160 6.320 12,938,542 80,387,638 6.2130 2.852 2.848 2.852 2.834 2.907 28,125,906 2.8581 -1.12%
2014-09-12 0 6.270 6.260 6.270 6.240 6.330 6,009,500 37,695,510 6.2727 2.884 2.880 2.884 2.871 2.912 13,063,499 2.8856 -0.95%
2014-09-11 0 6.330 6.320 6.330 6.320 6.440 8,007,500 51,058,887 6.3764 2.912 2.907 2.912 2.907 2.963 17,406,767 2.9333 -0.94%
2014-09-10 0 6.390 6.380 6.390 6.340 6.500 28,318,602 180,992,979 6.3913 2.940 2.935 2.940 2.917 2.990 61,559,202 2.9401 1.11%
2014-09-08 0 6.320 6.300 6.330 6.240 6.450 8,494,500 53,927,251 6.3485 2.907 2.898 2.912 2.871 2.967 18,465,412 2.9204 -0.63%
2014-09-05 0 6.360 6.350 6.360 6.190 6.390 312,476,300 1,938,588,806 6.2040 2.926 2.921 2.926 2.848 2.940 679,263,466 2.8540 -6.61%
2014-09-04 1 - - - - - 0 0 - 3.133 - - - - 0 - 0.00%
2014-09-03 0 6.810 6.800 6.810 6.650 6.900 7,423,078 50,464,030 6.7983 3.133 3.128 3.133 3.059 3.174 16,136,346 3.1274 2.71%
2014-09-02 0 6.630 6.630 6.640 6.450 6.640 3,872,500 25,338,689 6.5432 3.050 3.050 3.055 2.967 3.055 8,418,071 3.0100 1.07%
2014-09-01 0 6.560 6.520 6.560 6.430 6.580 1,872,000 12,169,980 6.5011 3.018 2.999 3.018 2.958 3.027 4,069,368 2.9906 0.61%
2014-08-29 0 6.520 6.470 6.520 6.200 6.520 7,541,000 48,612,982 6.4465 2.999 2.976 2.999 2.852 2.999 16,392,686 2.9655 3.66%
2014-08-28 0 6.290 6.280 6.290 6.230 6.590 7,015,150 45,136,847 6.4342 2.894 2.889 2.894 2.866 3.032 15,249,589 2.9599 -1.72%
2014-08-27 0 6.400 6.390 6.400 6.350 6.890 6,842,500 44,718,910 6.5355 2.944 2.940 2.944 2.921 3.170 14,874,281 3.0065 -1.84%
2014-08-26 0 6.520 6.510 6.520 6.510 6.830 3,537,500 23,375,465 6.6079 2.999 2.995 2.999 2.995 3.142 7,689,846 3.0398 -3.55%
2014-08-25 0 6.760 6.750 6.760 6.750 6.920 2,659,500 18,039,742 6.7831 3.110 3.105 3.110 3.105 3.183 5,781,242 3.1204 -1.02%
2014-08-22 0 6.830 6.820 6.830 6.800 6.900 6,798,000 46,458,826 6.8342 3.142 3.137 3.142 3.128 3.174 14,777,546 3.1439 1.34%
2014-08-21 0 6.740 6.730 6.740 6.730 6.900 8,334,500 56,581,750 6.7889 3.101 3.096 3.101 3.096 3.174 18,117,602 3.1230 -1.17%
2014-08-20 0 6.820 6.810 6.820 6.690 6.900 7,556,500 51,420,244 6.8048 3.137 3.133 3.137 3.078 3.174 16,426,380 3.1303 1.04%
2014-08-19 0 6.750 6.740 6.750 6.380 6.770 7,346,300 48,429,738 6.5924 3.105 3.101 3.105 2.935 3.114 15,969,445 3.0326 6.80%
2014-08-18 0 6.320 6.300 6.330 6.170 6.580 10,706,300 67,579,866 6.3122 2.907 2.898 2.912 2.838 3.027 23,273,440 2.9037 -4.10%
2014-08-15 0 6.590 6.570 6.590 6.570 6.660 2,166,062 14,319,071 6.6106 3.032 3.022 3.032 3.022 3.064 4,708,603 3.0410 0.61%
2014-08-14 0 6.550 6.500 6.550 6.510 6.760 3,459,500 22,881,175 6.6140 3.013 2.990 3.013 2.995 3.110 7,520,289 3.0426 -1.36%
2014-08-13 0 6.640 6.640 6.660 6.520 6.740 3,779,000 25,133,285 6.6508 3.055 3.055 3.064 2.999 3.101 8,214,820 3.0595 2.15%
2014-08-12 0 6.500 6.520 6.530 6.380 6.530 4,112,000 26,502,648 6.4452 2.990 2.999 3.004 2.935 3.004 8,938,698 2.9649 1.56%
2014-08-11 0 6.400 6.390 6.400 6.150 6.480 5,169,500 32,863,652 6.3572 2.944 2.940 2.944 2.829 2.981 11,237,500 2.9245 2.24%
2014-08-08 0 6.260 6.250 6.260 6.250 6.630 6,027,000 38,397,610 6.3709 2.880 2.875 2.880 2.875 3.050 13,101,541 2.9308 -4.86%
2014-08-07 0 6.580 6.550 6.590 6.530 6.800 2,330,000 15,389,322 6.6049 3.027 3.013 3.032 3.004 3.128 5,064,973 3.0384 -2.08%
2014-08-06 0 6.720 6.710 6.720 6.310 6.770 6,803,504 44,839,110 6.5906 3.091 3.087 3.091 2.903 3.114 14,789,511 3.0318 5.00%
2014-08-05 0 6.400 6.400 6.410 6.400 6.610 3,783,000 24,513,345 6.4799 2.944 2.944 2.949 2.944 3.041 8,223,515 2.9809 -3.32%
2014-08-04 0 6.620 6.620 6.630 6.500 6.650 2,499,900 16,537,833 6.6154 3.045 3.045 3.050 2.990 3.059 5,434,303 3.0432 0.91%
2014-08-01 0 6.560 6.560 6.570 6.500 6.630 2,170,255 14,215,698 6.5502 3.018 3.018 3.022 2.990 3.050 4,717,718 3.0133 -1.35%
2014-07-31 0 6.650 6.650 6.680 6.600 6.740 4,565,700 30,379,926 6.6539 3.059 3.059 3.073 3.036 3.101 9,924,955 3.0610 0.91%
2014-07-30 0 6.590 6.560 6.600 6.560 6.730 4,433,500 29,471,525 6.6475 3.032 3.018 3.036 3.018 3.096 9,637,578 3.0580 -2.51%
2014-07-29 0 6.760 6.730 6.760 6.660 6.820 3,621,500 24,341,279 6.7213 3.110 3.096 3.110 3.064 3.137 7,872,446 3.0920 -0.29%
2014-07-28 0 6.780 6.760 6.780 6.680 6.920 8,259,000 55,944,379 6.7737 3.119 3.110 3.119 3.073 3.183 17,953,480 3.1161 -0.88%
2014-07-25 0 6.840 6.800 6.840 6.650 6.850 10,294,000 69,568,687 6.7582 3.147 3.128 3.147 3.059 3.151 22,377,179 3.1089 2.55%
2014-07-24 0 6.670 6.660 6.670 6.300 6.700 5,816,755 38,060,469 6.5432 3.068 3.064 3.068 2.898 3.082 12,644,508 3.0100 5.54%
2014-07-23 0 6.320 6.310 6.320 6.240 6.400 3,958,500 25,036,809 6.3248 2.907 2.903 2.907 2.871 2.944 8,605,019 2.9096 -0.16%
2014-07-22 0 6.330 6.320 6.330 6.130 6.400 7,201,000 45,119,207 6.2657 2.912 2.907 2.912 2.820 2.944 15,653,591 2.8824 2.43%
2014-07-21 0 6.180 6.170 6.180 6.160 6.240 2,962,500 18,335,612 6.1892 2.843 2.838 2.843 2.834 2.871 6,439,906 2.8472 -0.16%
2014-07-18 0 6.190 6.190 6.200 5.990 6.270 6,865,000 42,478,035 6.1876 2.848 2.848 2.852 2.756 2.884 14,923,192 2.8464 2.15%
2014-07-17 0 6.060 6.030 6.060 5.940 6.160 3,661,961 22,168,718 6.0538 2.788 2.774 2.788 2.733 2.834 7,960,400 2.7849 2.02%
2014-07-16 0 5.940 5.910 5.940 5.820 5.990 2,796,255 16,539,177 5.9148 2.733 2.719 2.733 2.677 2.756 6,078,521 2.7209 0.68%
2014-07-15 0 5.900 5.860 5.900 5.850 5.960 3,899,000 22,957,061 5.8879 2.714 2.696 2.714 2.691 2.742 8,475,677 2.7086 0.34%
2014-07-14 0 5.880 5.870 5.880 5.830 5.930 3,666,000 21,541,424 5.8760 2.705 2.700 2.705 2.682 2.728 7,969,180 2.7031 -0.17%
2014-07-11 0 5.890 5.880 5.890 5.730 5.940 2,409,760 14,220,127 5.9011 2.710 2.705 2.710 2.636 2.733 5,238,355 2.7146 2.43%
2014-07-10 0 5.750 5.750 5.760 5.670 5.820 1,264,130 7,255,221 5.7393 2.645 2.645 2.650 2.608 2.677 2,747,976 2.6402 -1.20%
2014-07-09 0 5.820 5.790 5.820 5.670 5.840 2,306,400 13,262,841 5.7505 2.677 2.664 2.677 2.608 2.687 5,013,671 2.6453 -0.34%
2014-07-08 0 5.840 5.800 5.840 5.740 5.850 1,048,500 6,087,705 5.8061 2.687 2.668 2.687 2.641 2.691 2,279,238 2.6709 1.04%
2014-07-07 0 5.780 5.770 5.780 5.740 5.880 1,341,500 7,757,425 5.7827 2.659 2.654 2.659 2.641 2.705 2,916,163 2.6601 -0.86%
2014-07-04 0 5.830 5.790 5.830 5.770 5.880 3,225,961 18,729,988 5.8060 2.682 2.664 2.682 2.654 2.705 7,012,620 2.6709 -0.51%
2014-07-03 0 5.860 5.840 5.870 5.730 5.870 8,245,630 47,646,462 5.7784 2.696 2.687 2.700 2.636 2.700 17,924,416 2.6582 1.38%
2014-07-02 0 5.780 5.750 5.780 5.580 5.780 4,258,084 24,404,841 5.7314 2.659 2.645 2.659 2.567 2.659 9,256,257 2.6366 3.77%
2014-06-30 0 5.570 5.550 5.600 5.510 5.690 2,503,402 14,082,208 5.6252 2.562 2.553 2.576 2.535 2.618 5,441,915 2.5877 -2.11%
2014-06-27 0 5.690 5.660 5.700 5.610 5.780 2,691,500 15,235,043 5.6604 2.618 2.604 2.622 2.581 2.659 5,850,804 2.6039 0.00%
2014-06-26 0 5.690 5.680 5.690 5.520 5.740 4,640,000 26,395,031 5.6886 2.618 2.613 2.618 2.539 2.641 10,086,469 2.6169 2.34%
2014-06-25 0 5.560 5.550 5.560 5.450 5.560 1,426,400 7,887,194 5.5294 2.558 2.553 2.558 2.507 2.558 3,100,720 2.5437 1.09%
2014-06-24 0 5.500 5.520 5.530 5.390 5.590 2,709,400 14,905,735 5.5015 2.530 2.539 2.544 2.480 2.572 5,889,715 2.5308 2.04%
2014-06-23 0 5.390 5.360 5.420 5.330 5.570 1,900,471 10,361,601 5.4521 2.480 2.466 2.493 2.452 2.562 4,131,259 2.5081 -0.74%
2014-06-20 0 5.430 5.400 5.420 5.390 5.480 1,032,000 5,614,571 5.4405 2.498 2.484 2.493 2.480 2.521 2,243,370 2.5027 -0.18%
2014-06-19 0 5.440 5.400 5.440 5.360 5.480 3,371,300 18,241,113 5.4107 2.503 2.484 2.503 2.466 2.521 7,328,559 2.4890 1.49%
2014-06-18 0 5.360 5.360 5.400 5.250 5.400 1,503,300 8,025,083 5.3383 2.466 2.466 2.484 2.415 2.484 3,267,885 2.4557 2.29%
2014-06-17 0 5.240 5.230 5.250 5.230 5.350 463,500 2,443,180 5.2712 2.411 2.406 2.415 2.406 2.461 1,007,560 2.4248 -1.50%
2014-06-16 0 5.320 5.290 5.320 5.160 5.450 1,415,500 7,465,155 5.2739 2.447 2.434 2.447 2.374 2.507 3,077,025 2.4261 -1.48%
2014-06-13 0 5.400 5.370 5.400 5.340 5.420 610,900 3,281,253 5.3712 2.484 2.470 2.484 2.457 2.493 1,327,979 2.4709 -0.18%
2014-06-12 0 5.410 5.410 5.430 5.380 5.490 2,193,500 11,906,682 5.4282 2.489 2.489 2.498 2.475 2.526 4,768,248 2.4971 0.37%
2014-06-11 0 5.390 5.370 5.410 5.360 5.460 2,266,200 12,254,516 5.4075 2.480 2.470 2.489 2.466 2.512 4,926,284 2.4876 -0.92%
2014-06-10 0 5.440 5.420 5.450 5.350 5.500 2,995,300 16,302,658 5.4427 2.503 2.493 2.507 2.461 2.530 6,511,207 2.5038 0.55%
2014-06-09 0 5.410 5.400 5.420 5.380 5.490 1,207,000 6,550,175 5.4268 2.489 2.484 2.493 2.475 2.526 2,623,786 2.4965 -0.73%
2014-06-06 0 5.450 5.410 5.470 5.390 5.570 3,664,000 19,946,007 5.4438 2.507 2.489 2.516 2.480 2.562 7,964,832 2.5043 -1.27%
2014-06-05 0 5.520 5.490 5.520 5.380 5.560 3,504,500 19,094,646 5.4486 2.539 2.526 2.539 2.475 2.558 7,618,110 2.5065 2.79%
2014-06-04 0 5.370 5.350 5.370 5.330 5.550 3,297,980 17,760,086 5.3851 2.470 2.461 2.470 2.452 2.553 7,169,175 2.4773 -2.72%
2014-06-03 0 5.520 5.500 5.520 5.460 5.550 3,476,000 19,186,660 5.5198 2.539 2.530 2.539 2.512 2.553 7,556,156 2.5392 0.91%
2014-05-30 0 5.470 5.440 5.470 5.360 5.550 4,415,150 24,058,274 5.4490 2.516 2.503 2.516 2.466 2.553 9,597,688 2.5067 0.55%
2014-05-29 0 5.710 5.710 5.730 5.540 5.740 8,074,869 45,867,069 5.6802 2.503 2.503 2.511 2.428 2.516 18,424,422 2.4895 3.44%
2014-05-28 0 5.520 5.510 5.520 5.420 5.580 3,268,900 17,988,702 5.5030 2.419 2.415 2.419 2.375 2.446 7,458,646 2.4118 -0.36%
2014-05-27 0 5.540 5.540 5.550 5.310 5.580 4,635,500 25,204,882 5.4374 2.428 2.428 2.432 2.327 2.446 10,576,816 2.3830 5.12%
2014-05-26 0 5.270 5.260 5.300 5.200 5.340 4,237,000 22,295,148 5.2620 2.310 2.305 2.323 2.279 2.340 9,667,559 2.3062 1.74%
2014-05-23 0 5.180 5.150 5.190 5.150 5.220 3,231,000 16,780,797 5.1937 2.270 2.257 2.275 2.257 2.288 7,372,170 2.2762 0.19%
2014-05-22 0 5.170 5.140 5.150 5.120 5.210 2,651,500 13,728,115 5.1775 2.266 2.253 2.257 2.244 2.283 6,049,925 2.2691 0.39%
2014-05-21 0 5.150 5.120 5.150 5.070 5.230 2,675,750 13,793,460 5.1550 2.257 2.244 2.257 2.222 2.292 6,105,257 2.2593 1.18%
2014-05-20 0 5.090 5.080 5.120 5.080 5.230 1,616,000 8,305,993 5.1398 2.231 2.226 2.244 2.226 2.292 3,687,226 2.2526 -1.17%
2014-05-19 0 5.150 5.130 5.140 5.090 5.200 1,480,500 7,600,878 5.1340 2.257 2.248 2.253 2.231 2.279 3,378,056 2.2501 -0.58%
2014-05-16 0 5.180 5.170 5.190 5.140 5.200 2,256,500 11,668,352 5.1710 2.270 2.266 2.275 2.253 2.279 5,148,654 2.2663 0.58%
2014-05-15 0 5.150 5.150 5.160 5.090 5.200 1,117,500 5,757,205 5.1519 2.257 2.257 2.261 2.231 2.279 2,549,799 2.2579 0.19%
2014-05-14 0 5.140 5.140 5.160 5.030 5.200 2,201,600 11,307,572 5.1361 2.253 2.253 2.261 2.204 2.279 5,023,389 2.2510 -0.96%
2014-05-13 0 5.190 5.180 5.200 5.080 5.250 1,167,500 6,032,615 5.1671 2.275 2.270 2.279 2.226 2.301 2,663,884 2.2646 1.37%
2014-05-12 0 5.120 5.120 5.130 5.060 5.190 1,671,500 8,570,259 5.1273 2.244 2.244 2.248 2.218 2.275 3,813,860 2.2471 -0.97%
2014-05-09 0 5.170 5.160 5.180 5.070 5.220 2,929,350 15,187,605 5.1846 2.266 2.261 2.270 2.222 2.288 6,683,895 2.2723 -0.58%
2014-05-08 0 5.200 5.200 5.210 5.190 5.320 2,121,000 11,181,490 5.2718 2.279 2.279 2.283 2.275 2.332 4,839,484 2.3105 -0.38%
2014-05-07 0 5.220 5.190 5.240 5.180 5.300 3,494,000 18,330,341 5.2462 2.288 2.275 2.297 2.270 2.323 7,972,257 2.2993 -2.06%
2014-05-05 0 5.330 5.330 5.340 5.160 5.340 1,294,270 6,852,139 5.2942 2.336 2.336 2.340 2.261 2.340 2,953,135 2.3203 0.38%
2014-05-02 0 5.310 5.300 5.310 5.230 5.340 2,509,500 13,315,985 5.3062 2.327 2.323 2.327 2.292 2.340 5,725,924 2.3256 0.19%
2014-04-30 0 5.300 5.270 5.310 5.180 5.410 3,181,200 16,776,520 5.2736 2.323 2.310 2.327 2.270 2.371 7,258,541 2.3113 2.71%
2014-04-29 0 5.160 5.150 5.180 5.110 5.300 1,594,600 8,267,817 5.1849 2.261 2.257 2.270 2.240 2.323 3,638,397 2.2724 -1.34%
2014-04-28 0 5.230 5.220 5.250 5.120 5.300 2,794,250 14,515,207 5.1947 2.292 2.288 2.301 2.244 2.323 6,375,638 2.2767 -1.88%
2014-04-25 0 5.330 5.320 5.340 5.260 5.340 1,664,270 8,837,805 5.3103 2.336 2.332 2.340 2.305 2.340 3,797,363 2.3274 0.57%
2014-04-24 0 5.300 5.300 5.310 5.240 5.450 2,565,000 13,607,367 5.3050 2.323 2.323 2.327 2.297 2.389 5,852,558 2.3250 -0.75%
2014-04-23 0 5.340 5.280 5.370 5.230 5.400 3,030,000 16,045,617 5.2956 2.340 2.314 2.354 2.292 2.367 6,913,548 2.3209 -0.37%
2014-04-22 0 5.360 5.330 5.360 5.200 5.390 3,404,000 18,159,590 5.3348 2.349 2.336 2.349 2.279 2.362 7,766,904 2.3381 0.94%
2014-04-17 0 5.310 5.310 5.320 5.230 5.450 4,450,050 23,616,705 5.3071 2.327 2.327 2.332 2.292 2.389 10,153,675 2.3259 -0.93%
2014-04-16 0 5.360 5.350 5.360 5.210 5.450 6,309,000 33,793,952 5.3565 2.349 2.345 2.349 2.283 2.389 14,395,240 2.3476 2.29%
2014-04-15 0 5.240 5.240 5.250 5.200 5.280 2,037,500 10,660,030 5.2319 2.297 2.297 2.301 2.279 2.314 4,648,962 2.2930 0.77%
2014-04-14 0 5.200 5.190 5.200 5.170 5.290 2,974,500 15,513,072 5.2154 2.279 2.275 2.279 2.266 2.318 6,786,914 2.2857 -1.33%
2014-04-11 0 5.270 5.260 5.270 5.170 5.330 5,536,500 29,062,723 5.2493 2.310 2.305 2.310 2.266 2.336 12,632,627 2.3006 0.38%
2014-04-10 0 5.250 5.250 5.260 4.990 5.350 8,034,000 42,070,342 5.2365 2.301 2.301 2.305 2.187 2.345 18,331,171 2.2950 2.94%
2014-04-09 0 5.100 5.100 5.110 5.040 5.210 3,435,000 17,657,150 5.1404 2.235 2.235 2.240 2.209 2.283 7,837,637 2.2529 -1.73%
2014-04-08 0 5.190 5.180 5.190 5.130 5.220 3,586,500 18,601,710 5.1866 2.275 2.270 2.275 2.248 2.288 8,183,314 2.2731 2.98%
2014-04-07 0 5.040 5.040 5.070 5.010 5.120 1,421,500 7,188,127 5.0567 2.209 2.209 2.222 2.196 2.244 3,243,435 2.2162 -2.33%
2014-04-04 0 5.160 5.150 5.160 5.120 5.320 4,456,500 22,990,804 5.1589 2.261 2.257 2.261 2.244 2.332 10,168,392 2.2610 -2.46%
2014-04-03 0 5.290 5.280 5.290 5.010 5.290 8,467,000 44,141,689 5.2134 2.318 2.314 2.318 2.196 2.318 19,319,147 2.2849 3.73%
2014-04-02 0 5.100 5.090 5.100 5.040 5.300 3,622,000 18,478,916 5.1019 2.235 2.231 2.235 2.209 2.323 8,264,314 2.2360 -0.78%
2014-04-01 0 5.140 5.110 5.140 4.830 5.270 8,168,500 41,540,737 5.0855 2.253 2.240 2.253 2.117 2.310 18,638,060 2.2288 4.90%
2014-03-31 0 4.900 4.890 4.900 4.860 4.970 2,154,900 10,601,999 4.9199 2.148 2.143 2.148 2.130 2.178 4,916,834 2.1563 0.62%
2014-03-28 0 4.870 4.840 4.880 4.800 4.910 3,564,000 17,358,405 4.8705 2.134 2.121 2.139 2.104 2.152 8,131,976 2.1346 -1.81%
2014-03-27 0 4.960 4.940 4.960 4.830 4.980 4,868,217 23,844,831 4.8981 2.174 2.165 2.174 2.117 2.183 11,107,807 2.1467 0.40%
2014-03-26 0 4.940 4.930 4.960 4.770 4.960 5,954,000 29,180,957 4.9011 2.165 2.161 2.174 2.091 2.174 13,585,237 2.1480 2.92%
2014-03-25 0 4.800 4.760 4.790 4.610 4.830 7,077,400 33,490,139 4.7320 2.104 2.086 2.099 2.020 2.117 16,148,498 2.0739 3.23%
2014-03-24 0 4.650 4.640 4.680 4.590 4.710 7,507,829 34,829,718 4.6391 2.038 2.034 2.051 2.012 2.064 17,130,607 2.0332 0.87%
2014-03-21 0 4.610 4.570 4.640 4.540 4.860 20,158,500 93,474,292 4.6370 2.020 2.003 2.034 1.990 2.130 45,995,632 2.0322 -2.54%
2014-03-20 0 4.730 4.710 4.740 4.660 4.840 8,622,000 40,892,016 4.7428 2.073 2.064 2.077 2.042 2.121 19,672,810 2.0786 1.28%
2014-03-19 0 4.670 4.660 4.670 4.640 4.710 4,460,520 20,817,128 4.6670 2.047 2.042 2.047 2.034 2.064 10,177,565 2.0454 0.21%
2014-03-18 0 4.660 4.660 4.690 4.580 4.720 6,073,000 28,253,497 4.6523 2.042 2.042 2.055 2.007 2.069 13,856,759 2.0390 0.65%
2014-03-17 0 4.630 4.620 4.630 4.580 4.900 7,635,500 35,587,557 4.6608 2.029 2.025 2.029 2.007 2.148 17,421,914 2.0427 -5.89%
2014-03-14 0 4.920 4.900 4.920 4.750 4.920 4,542,000 21,913,930 4.8247 2.156 2.148 2.156 2.082 2.156 10,363,478 2.1145 0.41%
2014-03-13 0 4.900 4.890 4.910 4.850 4.950 2,545,500 12,481,011 4.9032 2.148 2.143 2.152 2.126 2.169 5,808,065 2.1489 -0.81%
2014-03-12 0 4.940 4.920 4.980 4.840 5.000 4,142,232 20,308,079 4.9027 2.165 2.156 2.183 2.121 2.191 9,451,327 2.1487 0.61%
2014-03-11 0 4.910 4.890 4.910 4.800 4.920 5,677,710 27,631,016 4.8666 2.152 2.143 2.152 2.104 2.156 12,954,826 2.1329 3.59%
2014-03-10 0 4.740 4.730 4.770 4.710 4.890 4,304,000 20,501,993 4.7635 2.077 2.073 2.091 2.064 2.143 9,820,433 2.0877 -3.66%
2014-03-07 0 4.920 4.870 4.920 4.860 5.000 2,691,000 13,217,818 4.9119 2.156 2.134 2.156 2.130 2.191 6,140,052 2.1527 0.00%
2014-03-06 0 4.920 4.880 4.910 4.730 4.920 8,087,000 39,140,200 4.8399 2.156 2.139 2.152 2.073 2.156 18,452,101 2.1212 2.29%
2014-03-05 0 4.810 4.800 4.820 4.780 5.000 3,461,000 16,774,857 4.8468 2.108 2.104 2.112 2.095 2.191 7,896,961 2.1242 -3.80%
2014-03-04 0 5.000 5.000 5.030 4.880 5.090 9,478,136 47,083,483 4.9676 2.191 2.191 2.204 2.139 2.231 21,626,255 2.1771 1.83%
2014-03-03 0 4.910 4.880 4.910 4.810 5.000 8,104,400 39,672,645 4.8952 2.152 2.139 2.152 2.108 2.191 18,491,803 2.1454 1.66%
2014-02-28 0 4.830 4.820 4.880 4.760 4.880 1,920,000 9,267,395 4.8268 2.117 2.112 2.139 2.086 2.139 4,380,862 2.1154 -0.21%
2014-02-27 0 4.840 4.810 4.870 4.780 4.880 2,042,500 9,875,692 4.8351 2.121 2.108 2.134 2.095 2.139 4,660,371 2.1191 -1.02%
2014-02-26 0 4.890 4.880 4.890 4.630 4.910 6,090,000 29,246,877 4.8024 2.143 2.139 2.143 2.029 2.152 13,895,548 2.1048 1.66%
2014-02-25 0 4.810 4.780 4.820 4.660 4.820 3,241,500 15,328,496 4.7288 2.108 2.095 2.112 2.042 2.112 7,396,128 2.0725 1.69%
2014-02-24 0 4.730 4.720 4.730 4.680 4.830 1,661,500 7,847,542 4.7232 2.073 2.069 2.073 2.051 2.117 3,791,043 2.0700 -1.25%
2014-02-21 0 4.790 4.750 4.800 4.710 4.850 1,666,375 7,934,298 4.7614 2.099 2.082 2.104 2.064 2.126 3,802,166 2.0868 2.13%
2014-02-20 0 4.690 4.670 4.700 4.660 4.840 2,038,000 9,623,770 4.7222 2.055 2.047 2.060 2.042 2.121 4,650,103 2.0696 -2.29%
2014-02-19 0 4.800 4.780 4.810 4.760 4.870 1,686,500 8,113,590 4.8109 2.104 2.095 2.108 2.086 2.134 3,848,086 2.1085 -1.44%
2014-02-18 0 4.870 4.840 4.890 4.750 4.930 2,875,500 13,939,720 4.8478 2.134 2.121 2.143 2.082 2.161 6,561,026 2.1246 0.83%
2014-02-17 0 4.830 4.810 4.840 4.800 4.950 1,319,000 6,418,147 4.8659 2.117 2.108 2.121 2.104 2.169 3,009,561 2.1326 -0.41%
2014-02-14 0 4.850 4.830 4.860 4.760 4.860 1,608,411 7,746,189 4.8161 2.126 2.117 2.130 2.086 2.130 3,669,910 2.1107 1.89%
2014-02-13 0 4.760 4.760 4.780 4.700 4.800 3,312,421 15,744,737 4.7532 2.086 2.086 2.095 2.060 2.104 7,557,948 2.0832 1.28%
2014-02-12 0 4.700 4.690 4.700 4.660 4.750 2,553,000 12,004,507 4.7021 2.060 2.055 2.060 2.042 2.082 5,825,178 2.0608 -0.21%
2014-02-11 0 4.710 4.690 4.720 4.630 4.740 2,848,096 13,338,748 4.6834 2.064 2.055 2.069 2.029 2.077 6,498,498 2.0526 1.07%
2014-02-10 0 4.660 4.650 4.660 4.610 4.720 2,631,000 12,286,415 4.6699 2.042 2.038 2.042 2.020 2.069 6,003,150 2.0467 -1.48%
2014-02-07 0 4.730 4.700 4.740 4.690 4.780 1,796,500 8,489,362 4.7255 2.073 2.060 2.077 2.055 2.095 4,099,073 2.0710 1.72%
2014-02-06 0 4.650 4.610 4.660 4.620 4.820 2,754,082 12,915,322 4.6895 2.038 2.020 2.042 2.025 2.112 6,283,987 2.0553 -1.06%
2014-02-05 0 4.700 4.670 4.700 4.610 4.730 3,405,500 15,800,092 4.6396 2.060 2.047 2.060 2.020 2.073 7,770,326 2.0334 0.00%
2014-02-04 0 4.700 4.650 4.700 4.630 4.720 3,960,880 18,462,303 4.6612 2.060 2.038 2.060 2.029 2.069 9,037,537 2.0428 -3.09%
2014-01-30 0 4.850 4.840 4.880 4.660 4.880 2,965,000 14,269,358 4.8126 2.126 2.121 2.139 2.042 2.139 6,765,238 2.1092 1.04%
2014-01-29 0 4.800 4.770 4.810 4.650 4.850 5,154,000 24,461,993 4.7462 2.104 2.091 2.108 2.038 2.126 11,759,877 2.0801 0.84%
2014-01-28 0 4.760 4.750 4.760 4.650 4.770 1,587,000 7,492,112 4.7209 2.086 2.082 2.086 2.038 2.091 3,621,057 2.0690 2.37%
2014-01-27 0 4.650 4.610 4.650 4.560 4.760 3,328,500 15,424,150 4.6340 2.038 2.020 2.038 1.999 2.086 7,594,636 2.0309 -3.13%
2014-01-24 0 4.800 4.790 4.830 4.740 4.850 2,718,250 13,022,772 4.7909 2.104 2.099 2.117 2.077 2.126 6,202,229 2.0997 -0.62%
2014-01-23 0 4.830 4.800 4.830 4.730 4.980 5,466,144 26,273,393 4.8066 2.117 2.104 2.117 2.073 2.183 12,472,096 2.1066 -1.23%
2014-01-22 0 4.890 4.870 4.900 4.810 4.940 2,610,500 12,776,952 4.8944 2.143 2.134 2.148 2.108 2.165 5,956,376 2.1451 2.09%
2014-01-21 0 4.790 4.760 4.780 4.730 4.910 4,048,000 19,421,455 4.7978 2.099 2.086 2.095 2.073 2.152 9,236,318 2.1027 -0.62%
2014-01-20 0 4.820 4.820 4.850 4.800 4.880 4,548,500 22,018,795 4.8409 2.112 2.112 2.126 2.104 2.139 10,378,309 2.1216 -0.21%
2014-01-17 0 4.830 4.820 4.890 4.820 4.960 5,815,500 28,313,372 4.8686 2.117 2.112 2.143 2.112 2.174 13,269,221 2.1338 -2.62%
2014-01-16 0 4.960 4.930 4.990 4.880 5.020 2,829,000 14,009,925 4.9523 2.174 2.161 2.187 2.139 2.200 6,454,927 2.1704 -0.80%
2014-01-15 0 5.000 4.960 5.010 4.860 5.010 2,457,500 12,107,312 4.9267 2.191 2.174 2.196 2.130 2.196 5,607,276 2.1592 1.21%
2014-01-14 0 4.940 4.910 4.940 4.810 4.990 3,603,400 17,697,606 4.9114 2.165 2.152 2.165 2.108 2.187 8,221,875 2.1525 -1.59%
2014-01-13 0 5.020 5.000 5.030 4.920 5.040 1,601,000 7,978,665 4.9836 2.200 2.191 2.204 2.156 2.209 3,653,000 2.1841 1.41%
2014-01-10 0 4.950 4.950 4.960 4.890 5.050 2,551,000 12,626,477 4.9496 2.169 2.169 2.174 2.143 2.213 5,820,615 2.1693 -0.40%
2014-01-09 0 4.970 4.970 4.980 4.840 4.990 4,501,328 22,208,294 4.9337 2.178 2.178 2.183 2.121 2.187 10,270,676 2.1623 1.22%
2014-01-08 0 4.910 4.900 4.910 4.820 5.070 2,792,500 13,711,507 4.9101 2.152 2.148 2.152 2.112 2.222 6,371,645 2.1520 -0.41%
2014-01-07 0 4.930 4.930 4.950 4.880 5.010 2,780,644 13,762,789 4.9495 2.161 2.161 2.169 2.139 2.196 6,344,593 2.1692 -1.00%
2014-01-06 0 4.980 4.980 5.000 4.970 5.150 3,124,500 15,698,050 5.0242 2.183 2.183 2.191 2.178 2.257 7,129,169 2.2019 -3.68%
2014-01-03 0 5.170 5.160 5.170 5.130 5.250 4,069,370 21,036,385 5.1694 2.266 2.261 2.266 2.248 2.301 9,285,078 2.2656 -1.90%
2014-01-02 0 5.270 5.250 5.280 5.190 5.330 2,371,000 12,444,450 5.2486 2.310 2.301 2.314 2.275 2.336 5,409,909 2.3003 -1.31%
2013-12-31 0 5.340 5.340 5.380 5.150 5.380 3,301,000 17,426,100 5.2790 2.340 2.340 2.358 2.257 2.358 7,531,889 2.3136 4.50%
2013-12-30 0 5.110 5.100 5.130 5.090 5.190 2,656,400 13,609,381 5.1232 2.240 2.235 2.248 2.231 2.275 6,061,106 2.2454 -0.58%
2013-12-27 0 5.140 5.130 5.150 4.980 5.150 4,838,000 24,398,250 5.0430 2.253 2.248 2.257 2.183 2.257 11,038,861 2.2102 3.01%
2013-12-24 0 4.990 4.960 4.990 4.900 5.020 1,499,896 7,478,028 4.9857 2.187 2.174 2.187 2.148 2.200 3,422,311 2.1851 1.84%
2013-12-23 0 4.900 4.880 4.900 4.820 4.980 1,616,396 7,961,293 4.9253 2.148 2.139 2.148 2.112 2.183 3,688,129 2.1586 0.00%
2013-12-20 0 4.900 4.880 4.900 4.860 4.980 2,214,000 10,859,422 4.9049 2.148 2.139 2.148 2.130 2.183 5,051,682 2.1497 -0.61%
2013-12-19 0 4.930 4.910 4.920 4.880 4.940 2,201,900 10,807,760 4.9084 2.161 2.152 2.156 2.139 2.165 5,024,073 2.1512 0.61%
2013-12-18 0 4.900 4.880 4.890 4.870 5.080 8,537,500 42,074,416 4.9282 2.148 2.139 2.143 2.134 2.226 19,480,007 2.1599 0.41%
2013-12-17 0 4.880 4.860 4.880 4.860 4.960 1,411,583 6,923,393 4.9047 2.139 2.130 2.139 2.130 2.174 3,220,808 2.1496 -0.20%
2013-12-16 0 4.890 4.890 4.920 4.820 4.920 4,786,639 23,364,689 4.8812 2.143 2.143 2.156 2.112 2.156 10,921,670 2.1393 0.00%
2013-12-13 0 4.890 4.870 4.880 4.780 4.920 5,144,500 24,947,540 4.8494 2.143 2.134 2.139 2.095 2.156 11,738,201 2.1253 2.52%
2013-12-12 0 4.770 4.760 4.770 4.710 4.800 2,046,500 9,759,877 4.7691 2.091 2.086 2.091 2.064 2.104 4,669,497 2.0901 -0.42%
2013-12-11 0 4.790 4.780 4.800 4.750 4.890 3,236,000 15,524,437 4.7974 2.099 2.095 2.104 2.082 2.143 7,383,578 2.1026 1.91%
2013-12-10 0 4.700 4.690 4.700 4.600 4.790 3,613,370 17,080,155 4.7269 2.060 2.055 2.060 2.016 2.099 8,244,623 2.0717 -1.05%
2013-12-09 0 4.750 4.730 4.750 4.650 4.830 908,000 4,300,397 4.7361 2.082 2.073 2.082 2.038 2.117 2,071,783 2.0757 0.00%
2013-12-06 0 4.750 4.740 4.750 4.720 4.800 779,822 3,707,985 4.7549 2.082 2.077 2.082 2.069 2.104 1,779,319 2.0839 -0.84%
2013-12-05 0 4.790 4.790 4.800 4.780 4.860 2,037,500 9,813,325 4.8164 2.099 2.099 2.104 2.095 2.130 4,648,962 2.1109 -0.62%
2013-12-04 0 4.820 4.810 4.830 4.750 4.850 1,743,644 8,381,521 4.8069 2.112 2.108 2.117 2.082 2.126 3,978,471 2.1067 1.69%
2013-12-03 0 4.740 4.740 4.760 4.730 4.790 2,108,000 10,017,527 4.7521 2.077 2.077 2.086 2.073 2.099 4,809,822 2.0827 -0.84%
2013-12-02 0 4.780 4.760 4.790 4.750 4.840 2,229,000 10,643,301 4.7749 2.095 2.086 2.099 2.082 2.121 5,085,907 2.0927 -0.21%
2013-11-29 0 4.790 4.770 4.800 4.770 4.810 495,000 2,368,422 4.7847 2.099 2.091 2.104 2.091 2.108 1,129,441 2.0970 -0.21%
2013-11-28 0 4.800 4.780 4.800 4.750 4.860 2,859,000 13,780,305 4.8200 2.104 2.095 2.104 2.082 2.130 6,523,378 2.1124 1.05%
2013-11-27 0 4.750 4.740 4.790 4.660 4.780 1,578,000 7,479,871 4.7401 2.082 2.077 2.099 2.042 2.095 3,600,521 2.0774 1.06%
2013-11-26 0 4.700 4.650 4.700 4.640 4.800 825,918 3,866,199 4.6811 2.060 2.038 2.060 2.034 2.104 1,884,496 2.0516 0.64%
2013-11-25 0 4.670 4.640 4.670 4.610 4.710 1,738,500 8,077,010 4.6460 2.047 2.034 2.047 2.020 2.064 3,966,734 2.0362 0.00%
2013-11-22 0 4.670 4.660 4.680 4.650 4.760 1,159,822 5,438,714 4.6893 2.047 2.042 2.051 2.038 2.086 2,646,365 2.0552 -0.43%
2013-11-21 0 4.690 4.690 4.700 4.680 4.770 666,500 3,137,280 4.7071 2.055 2.055 2.060 2.051 2.091 1,520,752 2.0630 -1.88%
2013-11-20 0 4.780 4.770 4.780 4.750 4.820 758,000 3,623,800 4.7807 2.095 2.091 2.095 2.082 2.112 1,729,528 2.0953 0.42%
2013-11-19 0 4.760 4.740 4.760 4.740 4.780 1,337,000 6,358,217 4.7556 2.086 2.077 2.086 2.077 2.095 3,050,632 2.0842 0.00%
2013-11-18 0 4.760 4.760 4.770 4.690 4.780 2,605,500 12,330,185 4.7324 2.086 2.086 2.091 2.055 2.095 5,944,967 2.0741 1.49%
2013-11-15 0 4.690 4.680 4.690 4.650 4.780 1,885,500 8,858,435 4.6982 2.055 2.051 2.055 2.038 2.095 4,302,144 2.0591 1.08%
2013-11-14 0 4.640 4.630 4.640 4.600 4.690 1,870,052 8,666,606 4.6344 2.034 2.029 2.034 2.016 2.055 4,266,896 2.0311 -0.43%
2013-11-13 0 4.660 4.640 4.660 4.600 4.700 1,085,300 5,034,126 4.6385 2.042 2.034 2.042 2.016 2.060 2,476,328 2.0329 -0.43%
2013-11-12 0 4.680 4.680 4.690 4.580 4.690 871,500 4,028,760 4.6228 2.051 2.051 2.055 2.007 2.055 1,988,501 2.0260 0.65%
2013-11-11 0 4.650 4.630 4.650 4.550 4.700 3,538,000 16,255,232 4.5945 2.038 2.029 2.038 1.994 2.060 8,072,652 2.0136 -0.64%
2013-11-08 0 4.680 4.670 4.690 4.650 4.840 2,460,500 11,568,965 4.7019 2.051 2.047 2.055 2.038 2.121 5,614,121 2.0607 -2.30%
2013-11-07 0 4.790 4.790 4.800 4.790 4.850 1,899,000 9,122,980 4.8041 2.099 2.099 2.104 2.099 2.126 4,332,947 2.1055 -0.62%
2013-11-06 0 4.820 4.820 4.850 4.790 4.900 2,438,500 11,812,769 4.8443 2.112 2.112 2.126 2.099 2.148 5,563,923 2.1231 -1.23%
2013-11-05 0 4.880 4.870 4.880 4.860 4.950 4,344,052 21,235,637 4.8884 2.139 2.134 2.139 2.130 2.169 9,911,820 2.1425 -0.41%
2013-11-04 0 4.900 4.880 4.900 4.800 4.920 3,840,200 18,755,167 4.8839 2.148 2.139 2.148 2.104 2.156 8,762,181 2.1405 0.00%
2013-11-01 0 4.900 4.890 4.900 4.880 4.920 256,500 1,254,445 4.8906 2.148 2.143 2.148 2.139 2.156 585,256 2.1434 0.00%
2013-10-31 0 4.900 4.890 4.920 4.850 4.920 7,634,500 37,233,502 4.8770 2.148 2.143 2.156 2.126 2.156 17,419,632 2.1374 0.62%
2013-10-30 0 4.870 4.860 4.880 4.860 4.920 1,779,900 8,706,294 4.8915 2.134 2.130 2.139 2.130 2.156 4,061,196 2.1438 0.21%
2013-10-29 0 4.860 4.860 4.870 4.810 5.000 3,327,478 16,213,314 4.8726 2.130 2.130 2.134 2.108 2.191 7,592,304 2.1355 -0.82%
2013-10-28 0 4.900 4.900 4.920 4.770 4.920 2,590,000 12,613,775 4.8702 2.148 2.148 2.156 2.091 2.156 5,909,601 2.1345 2.51%
2013-10-25 0 4.780 4.760 4.780 4.720 4.800 2,112,000 10,051,151 4.7591 2.095 2.086 2.095 2.069 2.104 4,818,949 2.0858 1.49%
2013-10-24 0 4.710 4.710 4.730 4.700 4.800 2,709,460 12,885,413 4.7557 2.064 2.064 2.073 2.060 2.104 6,182,173 2.0843 -1.26%
2013-10-23 0 4.770 4.750 4.760 4.720 4.910 2,146,500 10,321,885 4.8087 2.091 2.082 2.086 2.069 2.152 4,897,667 2.1075 -0.21%
2013-10-22 0 4.780 4.780 4.810 4.720 4.820 5,791,500 27,706,162 4.7839 2.095 2.095 2.108 2.069 2.112 13,214,461 2.0967 0.21%
2013-10-21 0 4.770 4.770 4.780 4.720 4.780 2,143,500 10,199,565 4.7584 2.091 2.091 2.095 2.069 2.095 4,890,822 2.0854 0.42%
2013-10-18 0 4.750 4.740 4.750 4.670 4.750 3,506,868 16,568,924 4.7247 2.082 2.077 2.082 2.047 2.082 8,001,618 2.0707 1.71%
2013-10-17 0 4.670 4.660 4.670 4.600 4.680 732,762 3,404,197 4.6457 2.047 2.042 2.047 2.016 2.051 1,671,942 2.0361 1.97%
2013-10-16 0 4.580 4.580 4.590 4.580 4.650 839,100 3,862,012 4.6026 2.007 2.007 2.012 2.007 2.038 1,914,574 2.0172 -2.76%
2013-10-15 0 4.710 4.680 4.710 4.640 4.720 1,179,600 5,515,887 4.6761 2.064 2.051 2.064 2.034 2.069 2,691,492 2.0494 0.21%
2013-10-11 0 4.700 4.670 4.710 4.610 4.710 1,738,490 8,136,317 4.6801 2.060 2.047 2.064 2.020 2.064 3,966,711 2.0511 2.84%
2013-10-10 0 4.570 4.570 4.600 4.560 4.770 2,676,500 12,334,672 4.6085 2.003 2.003 2.016 1.999 2.091 6,106,968 2.0198 -3.38%
2013-10-09 0 4.730 4.720 4.730 4.700 4.750 3,090,330 14,612,569 4.7285 2.073 2.069 2.073 2.060 2.082 7,051,203 2.0724 0.64%
2013-10-08 0 4.700 4.690 4.710 4.650 4.760 5,643,125 26,598,694 4.7135 2.060 2.055 2.064 2.038 2.086 12,875,914 2.0658 0.00%
2013-10-07 0 4.700 4.700 4.720 4.620 4.790 4,606,500 21,746,285 4.7208 2.060 2.060 2.069 2.025 2.099 10,510,647 2.0690 0.43%
2013-10-04 0 4.680 4.670 4.690 4.570 4.720 5,998,463 27,817,291 4.6374 2.051 2.047 2.055 2.003 2.069 13,686,688 2.0324 1.74%
2013-10-03 0 4.600 4.600 4.610 4.590 4.640 4,025,632 18,531,117 4.6033 2.016 2.016 2.020 2.012 2.034 9,185,281 2.0175 0.22%
2013-10-02 0 4.590 4.590 4.600 4.520 4.650 4,635,646 21,289,345 4.5925 2.012 2.012 2.016 1.981 2.038 10,577,150 2.0128 0.00%
2013-09-30 0 4.590 4.530 4.600 4.400 4.620 5,441,764 24,778,015 4.5533 2.012 1.985 2.016 1.928 2.025 12,416,468 1.9956 0.88%
2013-09-27 0 4.550 4.540 4.580 4.460 4.580 6,693,500 30,189,780 4.5103 1.994 1.990 2.007 1.955 2.007 15,272,553 1.9767 0.89%
2013-09-26 0 4.510 4.490 4.510 4.420 4.530 4,531,500 20,359,407 4.4929 1.977 1.968 1.977 1.937 1.985 10,339,520 1.9691 1.12%
2013-09-25 0 4.460 4.470 4.500 4.390 4.540 3,623,500 16,143,937 4.4553 1.955 1.959 1.972 1.924 1.990 8,267,737 1.9526 0.45%
2013-09-24 0 4.440 4.420 4.470 4.390 4.500 3,758,384 16,638,864 4.4271 1.946 1.937 1.959 1.924 1.972 8,575,502 1.9403 1.60%
2013-09-23 0 4.370 4.350 4.400 4.250 4.410 2,115,172 9,258,866 4.3774 1.915 1.906 1.928 1.863 1.933 4,826,186 1.9185 0.00%
2013-09-19 0 4.370 4.370 4.400 4.320 4.480 5,081,000 22,311,026 4.3911 1.915 1.915 1.928 1.893 1.963 11,593,313 1.9245 -0.91%
2013-09-18 0 4.410 4.400 4.410 4.360 4.450 2,871,500 12,662,182 4.4096 1.933 1.928 1.933 1.911 1.950 6,551,899 1.9326 -0.45%
2013-09-17 0 4.430 4.400 4.450 4.360 4.460 3,184,744 14,036,659 4.4075 1.942 1.928 1.950 1.911 1.955 7,266,628 1.9317 -0.45%
2013-09-16 0 4.450 4.410 4.450 4.390 4.590 3,273,500 14,529,255 4.4384 1.950 1.933 1.950 1.924 2.012 7,469,142 1.9452 0.00%
2013-09-13 0 4.450 4.440 4.450 4.300 4.520 4,368,980 19,223,510 4.4000 1.950 1.946 1.950 1.885 1.981 9,968,698 1.9284 -0.67%
2013-09-12 0 4.480 4.470 4.500 4.460 4.630 6,546,000 29,639,794 4.5279 1.963 1.959 1.972 1.955 2.029 14,936,003 1.9845 -2.82%
2013-09-11 0 4.610 4.580 4.630 4.550 4.640 5,827,618 26,745,536 4.5894 2.020 2.007 2.029 1.994 2.034 13,296,871 2.0114 -0.43%
2013-09-10 0 4.630 4.600 4.640 4.460 4.640 4,006,010 18,195,489 4.5420 2.029 2.016 2.034 1.955 2.034 9,140,510 1.9906 2.66%
2013-09-09 0 4.510 4.510 4.520 4.390 4.570 6,896,000 31,029,314 4.4996 1.977 1.977 1.981 1.924 2.003 15,734,597 1.9720 -0.88%
2013-09-06 0 4.550 4.550 4.580 4.550 4.720 4,425,000 20,385,747 4.6069 1.994 1.994 2.007 1.994 2.069 10,096,519 2.0191 -2.36%
2013-09-05 0 4.660 4.650 4.660 4.580 4.670 7,665,500 35,554,013 4.6382 2.042 2.038 2.042 2.007 2.047 17,490,365 2.0328 2.19%
2013-09-04 0 4.560 4.520 4.560 4.400 4.560 5,918,000 26,672,792 4.5071 1.999 1.981 1.999 1.928 1.999 13,503,096 1.9753 3.64%
2013-09-03 0 4.400 4.400 4.420 4.380 4.440 3,200,500 14,101,912 4.4062 1.928 1.928 1.937 1.920 1.946 7,302,578 1.9311 0.46%
2013-09-02 0 4.380 4.370 4.410 4.330 4.440 2,135,510 9,391,216 4.3976 1.920 1.915 1.933 1.898 1.946 4,872,591 1.9274 -0.23%
2013-08-30 0 4.390 4.390 4.420 4.370 4.490 1,510,000 6,675,175 4.4206 1.924 1.924 1.937 1.915 1.968 3,445,366 1.9374 -0.90%
2013-08-29 0 4.430 4.420 4.480 4.340 4.530 9,269,930 41,369,967 4.4628 1.942 1.937 1.963 1.902 1.985 21,151,191 1.9559 0.00%
2013-08-28 0 4.430 4.430 4.450 4.400 4.480 2,942,500 13,046,290 4.4337 1.942 1.942 1.950 1.928 1.963 6,713,900 1.9432 -0.45%
2013-08-27 0 4.450 4.450 4.460 4.430 4.560 2,813,560 12,650,436 4.4962 1.950 1.950 1.955 1.942 1.999 6,419,697 1.9706 -1.55%
2013-08-26 0 4.520 4.510 4.520 4.350 4.530 2,013,176 8,965,760 4.4535 1.981 1.977 1.981 1.906 1.985 4,593,462 1.9519 1.57%
2013-08-23 0 4.450 4.450 4.480 4.200 4.480 4,905,400 21,501,746 4.3833 1.950 1.950 1.963 1.841 1.963 11,192,647 1.9211 2.77%
2013-08-22 0 4.330 4.330 4.340 4.260 4.390 2,809,280 12,110,834 4.3110 1.898 1.898 1.902 1.867 1.924 6,409,932 1.8894 -1.14%
2013-08-21 0 4.380 4.370 4.390 4.330 4.440 3,442,000 15,116,358 4.3917 1.920 1.915 1.924 1.898 1.946 7,853,608 1.9248 -1.35%
2013-08-20 0 4.440 4.450 4.460 4.420 4.680 3,832,650 17,335,100 4.5230 1.946 1.950 1.955 1.937 2.051 8,744,954 1.9823 -3.90%
2013-08-19 0 4.620 4.600 4.650 4.540 4.700 4,844,000 22,338,440 4.6116 2.025 2.016 2.038 1.990 2.060 11,052,551 2.0211 0.22%
2013-08-16 0 4.610 4.580 4.610 4.480 4.650 2,599,000 11,930,060 4.5903 2.020 2.007 2.020 1.963 2.038 5,930,136 2.0118 -0.43%
2013-08-15 0 4.630 4.630 4.640 4.490 4.660 7,853,750 36,309,223 4.6232 2.029 2.029 2.034 1.968 2.042 17,919,895 2.0262 2.66%
2013-08-13 0 4.510 4.510 4.520 4.340 4.600 6,257,600 28,328,345 4.5270 1.977 1.977 1.981 1.902 2.016 14,277,961 1.9841 2.50%
2013-08-12 0 4.400 4.400 4.430 4.120 4.440 5,961,000 25,582,632 4.2917 1.928 1.928 1.942 1.806 1.946 13,601,209 1.8809 4.76%
2013-08-09 0 4.200 4.200 4.220 4.040 4.220 3,292,000 13,681,347 4.1559 1.841 1.841 1.849 1.771 1.849 7,511,354 1.8214 3.45%
2013-08-08 0 4.060 4.060 4.080 4.020 4.090 1,747,916 7,062,003 4.0402 1.779 1.779 1.788 1.762 1.793 3,988,218 1.7707 -0.73%
2013-08-07 0 4.090 4.080 4.100 4.060 4.130 2,558,500 10,491,500 4.1006 1.793 1.788 1.797 1.779 1.810 5,837,727 1.7972 -0.73%
2013-08-06 0 4.120 4.120 4.130 4.040 4.150 2,244,500 9,169,412 4.0853 1.806 1.806 1.810 1.771 1.819 5,121,274 1.7905 -1.44%
2013-08-05 0 4.180 4.160 4.190 4.050 4.190 2,806,360 11,540,117 4.1121 1.832 1.823 1.836 1.775 1.836 6,403,269 1.8022 1.95%
2013-08-02 0 4.100 4.100 4.120 4.020 4.120 2,337,500 9,498,571 4.0636 1.797 1.797 1.806 1.762 1.806 5,333,472 1.7809 0.49%
2013-08-01 0 4.080 4.070 4.080 4.070 4.120 2,379,000 9,741,250 4.0947 1.788 1.784 1.788 1.784 1.806 5,428,162 1.7946 -0.49%
2013-07-31 0 4.100 4.100 4.140 4.010 4.150 2,353,000 9,573,695 4.0687 1.797 1.797 1.814 1.757 1.819 5,368,838 1.7832 1.23%
2013-07-30 0 4.050 4.050 4.090 4.020 4.100 1,649,290 6,676,579 4.0482 1.775 1.775 1.793 1.762 1.797 3,763,184 1.7742 -0.25%
2013-07-29 0 4.060 4.050 4.060 4.040 4.190 1,561,000 6,346,415 4.0656 1.779 1.775 1.779 1.771 1.836 3,561,732 1.7818 -2.87%
2013-07-26 0 4.180 4.180 4.190 4.150 4.260 2,061,500 8,700,157 4.2203 1.832 1.832 1.836 1.819 1.867 4,703,723 1.8496 -0.24%
2013-07-25 0 4.190 4.170 4.230 4.030 4.230 3,432,085 14,238,870 4.1488 1.836 1.828 1.854 1.766 1.854 7,830,985 1.8183 2.95%
2013-07-24 0 4.070 4.060 4.080 3.980 4.080 1,523,300 6,140,339 4.0309 1.784 1.779 1.788 1.744 1.788 3,475,712 1.7666 1.50%
2013-07-23 0 4.010 4.000 4.020 3.960 4.050 3,742,150 14,973,843 4.0014 1.757 1.753 1.762 1.736 1.775 8,538,460 1.7537 1.26%
2013-07-22 0 3.960 3.960 4.000 3.910 4.050 3,297,500 13,120,975 3.9791 1.736 1.736 1.753 1.714 1.775 7,523,903 1.7439 0.51%
2013-07-19 0 3.940 3.930 3.950 3.900 4.060 1,817,500 7,197,775 3.9603 1.727 1.722 1.731 1.709 1.779 4,146,988 1.7357 -1.50%
2013-07-18 0 4.000 4.000 4.060 3.990 4.100 3,165,000 12,802,987 4.0452 1.753 1.753 1.779 1.749 1.797 7,221,578 1.7729 0.00%
2013-07-17 0 4.000 4.000 4.020 3.710 4.080 3,783,000 14,791,485 3.9100 1.753 1.753 1.762 1.626 1.788 8,631,668 1.7136 4.71%
2013-07-16 0 3.820 3.820 3.830 3.810 4.060 4,383,000 17,088,605 3.8988 1.674 1.674 1.679 1.670 1.779 10,000,687 1.7087 -6.83%
2013-07-15 0 4.100 4.080 4.100 4.020 4.200 1,711,931 7,045,173 4.1153 1.797 1.788 1.797 1.762 1.841 3,906,112 1.8036 0.74%
2013-07-12 0 4.070 4.070 4.080 4.030 4.080 1,596,000 6,479,928 4.0601 1.784 1.784 1.788 1.766 1.788 3,641,592 1.7794 0.99%
2013-07-11 0 4.030 4.000 4.010 3.850 4.040 2,387,500 9,461,352 3.9629 1.766 1.753 1.757 1.687 1.771 5,447,557 1.7368 2.81%
2013-07-10 0 3.920 3.890 3.910 3.800 3.980 4,484,000 17,358,917 3.8713 1.718 1.705 1.714 1.665 1.744 10,231,139 1.6967 -1.01%
2013-07-09 0 3.960 3.940 3.960 3.860 4.010 2,033,020 8,024,493 3.9471 1.736 1.727 1.736 1.692 1.757 4,638,740 1.7299 0.51%
2013-07-08 0 3.940 3.920 3.930 3.720 3.950 2,497,004 9,633,185 3.8579 1.727 1.718 1.722 1.630 1.731 5,697,412 1.6908 2.60%
2013-07-05 0 3.840 3.810 3.840 3.740 3.850 3,680,633 13,994,180 3.8021 1.683 1.670 1.683 1.639 1.687 8,398,097 1.6664 2.67%
2013-07-04 0 3.740 3.730 3.740 3.650 3.820 2,523,000 9,433,175 3.7389 1.639 1.635 1.639 1.600 1.674 5,756,727 1.6386 2.47%
2013-07-03 0 3.650 3.630 3.650 3.600 3.720 4,159,000 15,141,837 3.6407 1.600 1.591 1.600 1.578 1.630 9,489,587 1.5956 -1.08%
2013-07-02 0 3.690 3.680 3.710 3.650 3.860 6,684,690 24,805,664 3.7108 1.617 1.613 1.626 1.600 1.692 15,252,452 1.6263 -5.38%
2013-06-28 0 3.900 3.870 3.930 3.800 3.960 2,112,270 8,234,089 3.8982 1.709 1.696 1.722 1.665 1.736 4,819,565 1.7085 0.52%
2013-06-27 0 3.880 3.880 3.890 3.860 4.060 3,470,500 13,686,757 3.9437 1.700 1.700 1.705 1.692 1.779 7,918,637 1.7284 -2.76%
2013-06-26 0 3.990 3.980 3.990 3.880 3.990 1,661,309 6,536,674 3.9347 1.749 1.744 1.749 1.700 1.749 3,790,607 1.7244 5.00%
2013-06-25 0 3.800 3.800 3.840 3.600 4.010 4,313,687 16,373,816 3.7958 1.665 1.665 1.683 1.578 1.757 9,842,536 1.6636 -6.63%
2013-06-24 0 4.070 4.050 4.070 4.010 4.180 2,276,500 9,220,007 4.0501 1.784 1.775 1.784 1.757 1.832 5,194,288 1.7750 -1.69%
2013-06-21 0 4.140 4.140 4.150 4.030 4.180 1,791,000 7,296,872 4.0742 1.814 1.814 1.819 1.766 1.832 4,086,523 1.7856 0.73%
2013-06-20 0 4.110 4.100 4.140 4.100 4.250 1,008,697 4,175,712 4.1397 1.801 1.797 1.814 1.797 1.863 2,301,543 1.8143 -4.42%
2013-06-19 0 4.300 4.280 4.300 4.190 4.300 2,083,500 8,885,744 4.2648 1.885 1.876 1.885 1.836 1.885 4,753,920 1.8691 1.65%
2013-06-18 0 4.230 4.210 4.240 4.090 4.240 1,538,750 6,419,437 4.1719 1.854 1.845 1.858 1.793 1.858 3,510,965 1.8284 3.42%
2013-06-17 0 4.090 4.080 4.100 4.050 4.180 3,599,500 14,795,045 4.1103 1.793 1.788 1.797 1.775 1.832 8,212,976 1.8014 -1.92%
2013-06-14 0 4.170 4.160 4.170 4.160 4.250 2,310,500 9,659,630 4.1808 1.828 1.823 1.828 1.823 1.863 5,271,866 1.8323 -1.88%
2013-06-13 0 4.250 4.250 4.270 4.160 4.270 3,659,900 15,390,877 4.2053 1.863 1.863 1.871 1.823 1.871 8,350,791 1.8430 -0.70%
2013-06-11 0 4.280 4.280 4.290 4.200 4.430 3,098,380 13,233,485 4.2711 1.876 1.876 1.880 1.841 1.942 7,069,571 1.8719 -3.39%
2013-06-10 0 4.430 4.400 4.430 4.280 4.450 1,850,500 8,192,200 4.4270 1.942 1.928 1.942 1.876 1.950 4,222,284 1.9402 4.24%
2013-06-07 0 4.250 4.250 4.260 4.220 4.310 1,105,500 4,705,120 4.2561 1.863 1.863 1.867 1.849 1.889 2,522,418 1.8653 -0.93%
2013-06-06 0 4.290 4.290 4.300 4.260 4.380 1,495,460 6,424,737 4.2962 1.880 1.880 1.885 1.867 1.920 3,412,190 1.8829 -0.23%
2013-06-05 0 4.300 4.300 4.340 4.270 4.410 1,937,000 8,392,022 4.3325 1.885 1.885 1.902 1.871 1.933 4,419,651 1.8988 0.70%
2013-06-04 0 4.270 4.270 4.300 4.260 4.450 2,520,500 10,866,912 4.3114 1.871 1.871 1.885 1.867 1.950 5,751,023 1.8896 -3.39%
2013-06-03 0 4.420 4.410 4.420 4.400 4.670 2,140,002 9,688,561 4.5274 1.937 1.933 1.937 1.928 2.047 4,882,841 1.9842 -6.55%
2013-05-31 0 4.730 4.730 4.740 4.500 4.740 3,593,502 16,646,173 4.6323 2.073 2.073 2.077 1.972 2.077 8,199,290 2.0302 4.19%
2013-05-30 0 4.540 4.510 4.540 4.420 4.600 2,227,507 10,087,671 4.5287 1.990 1.977 1.990 1.937 2.016 5,082,501 1.9848 1.57%
2013-05-29 0 4.470 4.450 4.490 4.450 4.630 1,252,000 5,655,404 4.5171 1.959 1.950 1.968 1.950 2.029 2,856,687 1.9797 -0.67%
2013-05-28 0 4.500 4.490 4.500 4.450 4.550 1,347,500 6,060,917 4.4979 1.972 1.968 1.972 1.950 1.994 3,074,590 1.9713 -0.22%
2013-05-27 0 4.510 4.500 4.520 4.360 4.550 2,217,000 9,848,280 4.4422 1.977 1.972 1.981 1.911 1.994 5,058,527 1.9469 0.00%
2013-05-24 0 4.510 4.500 4.510 4.250 4.540 3,731,000 16,564,028 4.4396 1.977 1.972 1.977 1.863 1.990 8,513,020 1.9457 3.92%
2013-05-23 0 4.340 4.320 4.350 4.260 4.390 3,834,500 16,524,120 4.3093 1.902 1.893 1.906 1.867 1.924 8,749,175 1.8886 0.00%
2013-05-22 0 4.340 4.320 4.340 4.230 4.600 3,694,996 16,059,942 4.3464 1.902 1.893 1.902 1.854 2.016 8,430,869 1.9049 -3.98%
2013-05-21 0 4.520 4.490 4.530 4.470 4.550 1,952,500 8,799,402 4.5067 1.981 1.968 1.985 1.959 1.994 4,455,018 1.9752 1.12%
2013-05-20 0 4.470 4.440 4.490 4.420 4.720 7,398,700 33,727,105 4.5585 1.959 1.946 1.968 1.937 2.069 16,881,608 1.9979 -6.29%
2013-05-16 0 5.030 5.010 5.030 4.870 5.130 7,197,500 36,097,290 5.0153 2.091 2.082 2.091 2.024 2.132 17,317,678 2.0844 1.21%
2013-05-15 0 4.970 4.970 4.980 4.870 4.990 5,440,500 26,918,067 4.9477 2.066 2.066 2.070 2.024 2.074 13,090,216 2.0564 2.26%
2013-05-14 0 4.860 4.860 4.880 4.840 4.950 1,683,500 8,232,150 4.8899 2.020 2.020 2.028 2.012 2.057 4,050,616 2.0323 -1.22%
2013-05-13 0 4.920 4.900 4.920 4.860 4.950 5,089,500 24,960,302 4.9043 2.045 2.037 2.045 2.020 2.057 12,245,686 2.0383 1.86%
2013-05-10 0 4.830 4.830 4.840 4.800 4.890 2,459,000 11,903,925 4.8410 2.007 2.007 2.012 1.995 2.032 5,916,522 2.0120 -1.23%
2013-05-09 0 4.890 4.880 4.890 4.850 4.950 4,890,000 23,961,895 4.9002 2.032 2.028 2.032 2.016 2.057 11,765,675 2.0366 0.41%
2013-05-08 0 4.870 4.860 4.870 4.800 4.980 2,387,734 11,616,419 4.8650 2.024 2.020 2.024 1.995 2.070 5,745,052 2.0220 -0.41%
2013-05-07 0 4.890 4.870 4.880 4.770 5.100 8,979,610 44,389,124 4.9433 2.032 2.024 2.028 1.982 2.120 21,605,557 2.0545 2.09%
2013-05-06 0 4.790 4.780 4.790 4.770 4.850 5,581,500 26,782,408 4.7984 1.991 1.987 1.991 1.982 2.016 13,429,471 1.9943 1.05%
2013-05-03 0 4.740 4.730 4.740 4.710 4.880 5,121,006 24,361,456 4.7572 1.970 1.966 1.970 1.958 2.028 12,321,491 1.9772 -2.47%
2013-05-02 0 4.860 4.850 4.860 4.500 5.040 26,858,500 128,826,442 4.7965 2.020 2.016 2.020 1.870 2.095 64,623,391 1.9935 8.24%
2013-04-30 0 4.490 4.480 4.500 4.350 4.520 7,161,140 31,860,143 4.4490 1.866 1.862 1.870 1.808 1.879 17,230,193 1.8491 3.22%
2013-04-29 0 4.350 4.350 4.360 4.280 4.400 5,954,500 25,848,166 4.3409 1.808 1.808 1.812 1.779 1.829 14,326,935 1.8042 1.64%
2013-04-26 0 4.280 4.280 4.290 4.280 4.350 6,223,000 26,797,551 4.3062 1.779 1.779 1.783 1.779 1.808 14,972,964 1.7897 0.23%
2013-04-25 0 4.270 4.260 4.270 4.100 4.280 13,645,000 57,482,197 4.2127 1.775 1.771 1.775 1.704 1.779 32,830,805 1.7509 3.39%
2013-04-24 0 4.130 4.130 4.140 4.010 4.150 27,899,000 112,168,865 4.0205 1.716 1.716 1.721 1.667 1.725 67,126,905 1.6710 3.77%
2013-04-23 0 3.980 3.950 3.980 3.940 3.980 4,389,500 17,411,570 3.9666 1.654 1.642 1.654 1.638 1.654 10,561,438 1.6486 0.76%
2013-04-22 0 3.950 3.940 3.950 3.920 3.970 6,348,000 25,035,062 3.9438 1.642 1.638 1.642 1.629 1.650 15,273,723 1.6391 0.51%
2013-04-19 0 3.930 3.920 3.930 3.870 3.930 3,015,002 11,794,892 3.9121 1.633 1.629 1.633 1.608 1.633 7,254,301 1.6259 0.77%
2013-04-18 0 3.900 3.880 3.890 3.800 3.940 5,902,502 22,885,283 3.8772 1.621 1.613 1.617 1.579 1.638 14,201,824 1.6114 1.04%
2013-04-17 0 3.860 3.840 3.870 3.820 4.070 10,599,300 41,283,165 3.8949 1.604 1.596 1.608 1.588 1.692 25,502,642 1.6188 -4.46%
2013-04-16 0 4.040 4.040 4.060 3.920 4.060 7,605,500 30,456,550 4.0045 1.679 1.679 1.687 1.629 1.687 18,299,354 1.6644 1.00%
2013-04-15 0 4.000 4.000 4.010 3.970 4.120 15,008,501 61,097,984 4.0709 1.662 1.662 1.667 1.650 1.712 36,111,482 1.6919 -2.91%
2013-04-12 0 4.120 4.100 4.120 4.020 4.140 17,972,500 72,927,930 4.0578 1.712 1.704 1.712 1.671 1.721 43,243,066 1.6865 3.00%
2013-04-11 0 4.000 4.000 4.010 3.990 4.040 3,629,506 14,561,455 4.0120 1.662 1.662 1.667 1.658 1.679 8,732,840 1.6674 1.01%
2013-04-10 0 3.960 3.960 3.990 3.950 4.010 6,824,000 27,184,805 3.9837 1.646 1.646 1.658 1.642 1.667 16,419,011 1.6557 0.76%
2013-04-09 0 3.930 3.910 3.940 3.910 4.030 7,727,068 30,678,330 3.9702 1.633 1.625 1.638 1.625 1.675 18,591,855 1.6501 -1.26%
2013-04-08 0 3.980 3.970 3.980 3.860 4.060 4,721,000 18,760,035 3.9737 1.654 1.650 1.654 1.604 1.687 11,359,049 1.6515 3.11%
2013-04-05 0 3.860 3.850 3.860 3.840 3.930 6,067,120 23,428,285 3.8615 1.604 1.600 1.604 1.596 1.633 14,597,906 1.6049 -2.03%
2013-04-03 0 3.940 3.940 3.950 3.930 4.020 8,852,000 35,151,763 3.9711 1.638 1.638 1.642 1.633 1.671 21,298,518 1.6504 -0.51%
2013-04-02 0 3.960 3.950 3.970 3.830 3.980 5,134,002 20,100,787 3.9152 1.646 1.642 1.650 1.592 1.654 12,352,761 1.6272 3.39%
2013-03-28 0 3.830 3.820 3.830 3.800 3.880 4,310,100 16,462,688 3.8196 1.592 1.588 1.592 1.579 1.613 10,370,396 1.5875 -0.52%
2013-03-27 0 3.850 3.840 3.860 3.830 3.920 4,295,000 16,638,995 3.8740 1.600 1.596 1.604 1.592 1.629 10,334,064 1.6101 0.79%
2013-03-26 0 3.820 3.810 3.820 3.800 3.900 6,844,093 26,224,017 3.8316 1.588 1.583 1.588 1.579 1.621 16,467,357 1.5925 -0.52%
2013-03-25 0 3.840 3.830 3.850 3.800 3.950 6,140,000 23,718,233 3.8629 1.596 1.592 1.600 1.579 1.642 14,773,261 1.6055 -1.54%
2013-03-22 0 3.900 3.890 3.920 3.860 3.930 3,298,500 12,852,358 3.8964 1.621 1.617 1.629 1.604 1.633 7,936,417 1.6194 1.30%
2013-03-21 0 3.850 3.840 3.850 3.840 3.950 4,059,000 15,745,525 3.8792 1.600 1.596 1.600 1.596 1.642 9,766,232 1.6122 -2.28%
2013-03-20 0 3.940 3.930 3.950 3.830 3.950 6,946,519 27,089,410 3.8997 1.638 1.633 1.642 1.592 1.642 16,713,801 1.6208 2.87%
2013-03-19 0 3.830 3.810 3.830 3.780 3.880 7,106,000 27,181,480 3.8251 1.592 1.583 1.592 1.571 1.613 17,097,523 1.5898 0.26%
2013-03-18 0 3.820 3.810 3.820 3.720 3.900 17,928,502 68,051,747 3.7957 1.588 1.583 1.588 1.546 1.621 43,137,204 1.5776 -3.05%
2013-03-15 0 3.940 3.940 3.960 3.930 4.010 7,547,498 29,946,739 3.9678 1.638 1.638 1.646 1.633 1.667 18,159,797 1.6491 -0.51%
2013-03-14 0 3.960 3.940 3.970 3.890 4.000 11,175,301 44,094,896 3.9457 1.646 1.638 1.650 1.617 1.662 26,888,540 1.6399 -0.25%
2013-03-13 0 3.970 3.940 3.980 3.920 4.140 17,591,000 70,217,102 3.9916 1.650 1.638 1.654 1.629 1.721 42,325,151 1.6590 -1.00%
2013-03-12 0 4.010 4.010 4.030 3.980 4.230 15,431,100 63,453,896 4.1121 1.667 1.667 1.675 1.654 1.758 37,128,284 1.7090 -0.50%
2013-03-11 0 4.030 4.030 4.050 3.990 4.100 14,581,000 59,006,160 4.0468 1.675 1.675 1.683 1.658 1.704 35,082,885 1.6819 4.40%
2013-03-08 0 3.860 3.850 3.860 3.820 3.870 3,895,520 14,980,922 3.8457 1.604 1.600 1.604 1.588 1.608 9,372,888 1.5983 1.58%
2013-03-07 0 3.800 3.790 3.800 3.750 3.850 3,168,500 12,068,265 3.8088 1.579 1.575 1.579 1.559 1.600 7,623,628 1.5830 -0.78%
2013-03-06 0 3.830 3.820 3.830 3.650 3.830 4,605,000 17,349,145 3.7675 1.592 1.588 1.592 1.517 1.592 11,079,945 1.5658 5.80%
2013-03-05 0 3.620 3.620 3.630 3.610 3.710 3,016,000 11,052,065 3.6645 1.505 1.505 1.509 1.500 1.542 7,256,703 1.5230 -0.82%
2013-03-04 0 3.650 3.650 3.670 3.630 3.740 1,681,025 6,152,832 3.6602 1.517 1.517 1.525 1.509 1.554 4,044,661 1.5212 -0.82%
2013-03-01 0 3.680 3.670 3.680 3.650 3.740 4,090,000 15,115,650 3.6958 1.529 1.525 1.529 1.517 1.554 9,840,820 1.5360 0.00%
2013-02-28 0 3.680 3.660 3.690 3.610 3.770 9,478,004 34,672,035 3.6582 1.529 1.521 1.534 1.500 1.567 22,804,727 1.5204 0.27%
2013-02-27 0 3.670 3.650 3.700 3.650 3.820 6,322,508 23,521,289 3.7202 1.525 1.517 1.538 1.517 1.588 15,212,387 1.5462 0.82%
2013-02-26 0 3.640 3.640 3.650 3.590 3.820 7,731,502 28,489,831 3.6849 1.513 1.513 1.517 1.492 1.588 18,602,523 1.5315 -4.96%
2013-02-25 0 3.830 3.820 3.830 3.820 4.040 6,376,500 24,921,500 3.9083 1.592 1.588 1.592 1.588 1.679 15,342,296 1.6244 -4.01%
2013-02-22 0 3.990 3.990 4.000 3.980 4.050 5,182,004 20,782,770 4.0106 1.658 1.658 1.662 1.654 1.683 12,468,257 1.6669 -0.50%
2013-02-21 0 4.010 4.000 4.010 3.990 4.090 5,574,500 22,491,540 4.0347 1.667 1.662 1.667 1.658 1.700 13,412,629 1.6769 -2.91%
2013-02-20 0 4.130 4.120 4.130 4.080 4.170 4,985,500 20,545,890 4.1211 1.716 1.712 1.716 1.696 1.733 11,995,455 1.7128 0.98%
2013-02-19 0 4.090 4.080 4.090 4.080 4.280 8,813,000 36,673,745 4.1613 1.700 1.696 1.700 1.696 1.779 21,204,682 1.7295 -3.54%
2013-02-18 0 4.240 4.200 4.230 4.120 4.260 7,063,500 29,588,925 4.1890 1.762 1.746 1.758 1.712 1.771 16,995,265 1.7410 2.66%
2013-02-15 0 4.130 4.120 4.140 4.060 4.140 3,804,770 15,638,110 4.1101 1.716 1.712 1.721 1.687 1.721 9,154,537 1.7082 0.49%
2013-02-14 0 4.110 4.090 4.100 4.000 4.150 5,285,535 21,700,769 4.1057 1.708 1.700 1.704 1.662 1.725 12,717,359 1.7064 2.75%
2013-02-08 0 4.000 3.980 4.000 3.980 4.010 6,591,021 26,291,519 3.9890 1.662 1.654 1.662 1.654 1.667 15,858,448 1.6579 0.00%
2013-02-07 0 4.000 3.950 4.000 3.940 4.020 8,761,508 34,947,626 3.9888 1.662 1.642 1.662 1.638 1.671 21,080,788 1.6578 0.50%
2013-02-06 0 3.980 3.960 3.980 3.940 4.050 4,260,005 16,975,450 3.9848 1.654 1.646 1.654 1.638 1.683 10,249,864 1.6562 -0.25%
2013-02-05 0 3.990 3.990 4.000 3.970 4.200 7,387,000 29,927,000 4.0513 1.658 1.658 1.662 1.650 1.746 17,773,628 1.6838 -1.97%
2013-02-04 0 4.070 4.060 4.070 4.050 4.200 3,860,249 15,946,695 4.1310 1.692 1.687 1.692 1.683 1.746 9,288,024 1.7169 -1.21%
2013-02-01 0 4.120 4.120 4.130 4.070 4.150 3,552,500 14,621,355 4.1158 1.712 1.712 1.716 1.692 1.725 8,547,558 1.7106 0.49%
2013-01-31 0 4.100 4.080 4.100 4.030 4.130 3,649,020 14,887,457 4.0799 1.704 1.696 1.704 1.675 1.716 8,779,792 1.6957 1.23%
2013-01-30 0 4.050 4.030 4.060 4.040 4.140 3,804,000 15,479,820 4.0694 1.683 1.675 1.687 1.679 1.721 9,152,685 1.6913 -0.98%
2013-01-29 0 4.090 4.070 4.090 4.040 4.100 2,999,510 12,232,561 4.0782 1.700 1.692 1.700 1.679 1.704 7,217,027 1.6950 1.74%
2013-01-28 0 4.020 4.010 4.030 3.980 4.100 4,179,000 16,880,160 4.0393 1.671 1.667 1.675 1.654 1.704 10,054,960 1.6788 0.25%
2013-01-25 0 4.010 4.010 4.020 3.970 4.200 7,322,500 29,382,416 4.0126 1.667 1.667 1.671 1.650 1.746 17,618,437 1.6677 -4.07%
2013-01-24 0 4.180 4.170 4.190 4.160 4.360 4,420,000 18,780,540 4.2490 1.737 1.733 1.741 1.729 1.812 10,634,823 1.7659 -2.56%
2013-01-23 0 4.290 4.270 4.300 4.270 4.470 4,180,517 18,152,220 4.3421 1.783 1.775 1.787 1.775 1.858 10,058,610 1.8046 -1.15%
2013-01-22 0 4.340 4.330 4.360 4.320 4.520 8,761,500 38,705,310 4.4177 1.804 1.800 1.812 1.795 1.879 21,080,769 1.8360 -2.03%
2013-01-21 0 4.430 4.430 4.450 4.300 4.460 8,503,520 37,529,198 4.4134 1.841 1.841 1.849 1.787 1.854 20,460,052 1.8343 3.02%
2013-01-18 0 4.300 4.290 4.310 4.210 4.330 5,891,500 25,250,625 4.2859 1.787 1.783 1.791 1.750 1.800 14,175,353 1.7813 2.38%
2013-01-17 0 4.200 4.190 4.200 4.200 4.330 4,677,500 19,819,880 4.2373 1.746 1.741 1.746 1.746 1.800 11,254,385 1.7611 -1.18%
2013-01-16 0 4.250 4.240 4.250 4.200 4.360 4,752,845 20,165,048 4.2427 1.766 1.762 1.766 1.746 1.812 11,435,671 1.7633 -0.93%
2013-01-15 0 4.290 4.290 4.300 4.260 4.400 4,400,004 18,988,220 4.3155 1.783 1.783 1.787 1.771 1.829 10,586,711 1.7936 -1.61%
2013-01-14 0 4.360 4.350 4.360 4.310 4.480 6,604,006 28,922,411 4.3795 1.812 1.808 1.812 1.791 1.862 15,889,691 1.8202 -2.02%
2013-01-11 0 4.450 4.420 4.450 4.360 4.580 6,144,000 27,254,910 4.4360 1.849 1.837 1.849 1.812 1.904 14,782,885 1.8437 -1.55%
2013-01-10 0 4.520 4.520 4.530 4.470 4.710 10,623,330 48,451,593 4.5609 1.879 1.879 1.883 1.858 1.958 25,560,460 1.8956 0.44%
2013-01-09 0 4.500 4.470 4.500 4.400 4.530 5,811,500 25,961,520 4.4673 1.870 1.858 1.870 1.829 1.883 13,982,867 1.8567 1.81%
2013-01-08 0 4.420 4.390 4.420 4.350 4.470 11,873,008 52,231,335 4.3992 1.837 1.825 1.837 1.808 1.858 28,567,271 1.8284 -0.45%
2013-01-07 0 4.440 4.430 4.460 4.400 4.520 6,852,508 30,378,863 4.4332 1.845 1.841 1.854 1.829 1.879 16,487,604 1.8425 -2.63%
2013-01-04 0 4.560 4.560 4.570 4.300 4.600 12,635,003 55,900,833 4.4243 1.895 1.895 1.899 1.787 1.912 30,400,683 1.8388 -0.87%
2013-01-03 0 4.600 4.600 4.620 4.220 4.660 16,583,000 72,340,125 4.3623 1.912 1.912 1.920 1.754 1.937 39,899,834 1.8130 10.58%
2013-01-02 0 4.160 4.150 4.160 4.080 4.200 5,610,506 23,203,284 4.1357 1.729 1.725 1.729 1.696 1.746 13,499,262 1.7189 2.21%
2012-12-31 0 4.070 4.060 4.070 4.000 4.070 5,855,500 23,557,560 4.0232 1.692 1.687 1.692 1.662 1.692 14,088,734 1.6721 1.75%
2012-12-28 0 4.000 4.010 4.020 3.850 4.090 9,691,000 38,764,340 4.0000 1.662 1.667 1.671 1.600 1.700 23,317,210 1.6625 2.83%
2012-12-27 0 3.890 3.880 3.890 3.860 3.900 4,712,000 18,288,765 3.8813 1.617 1.613 1.617 1.604 1.621 11,337,395 1.6131 0.78%
2012-12-24 0 3.860 3.850 3.860 3.800 3.870 2,009,000 7,739,945 3.8526 1.604 1.600 1.604 1.579 1.608 4,833,792 1.6012 1.58%
2012-12-21 0 3.800 3.770 3.800 3.770 3.900 10,898,500 41,721,525 3.8282 1.579 1.567 1.579 1.567 1.621 26,222,538 1.5911 -1.30%
2012-12-20 0 3.850 3.850 3.860 3.790 3.890 8,360,500 32,103,990 3.8400 1.600 1.600 1.604 1.575 1.617 20,115,936 1.5959 2.39%
2012-12-19 0 3.760 3.750 3.760 3.750 3.850 6,216,018 23,453,259 3.7730 1.563 1.559 1.563 1.559 1.600 14,956,165 1.5681 -0.27%
2012-12-18 0 3.770 3.780 3.790 3.740 3.800 4,099,002 15,440,622 3.7669 1.567 1.571 1.575 1.554 1.579 9,862,480 1.5656 0.80%
2012-12-17 0 3.740 3.740 3.750 3.690 3.810 5,328,000 19,923,055 3.7393 1.554 1.554 1.559 1.534 1.583 12,819,533 1.5541 0.27%
2012-12-14 0 3.730 3.720 3.730 3.710 3.830 4,650,505 17,467,684 3.7561 1.550 1.546 1.550 1.542 1.592 11,189,434 1.5611 -1.84%
2012-12-13 0 3.800 3.780 3.800 3.780 3.900 4,747,000 18,190,150 3.8319 1.579 1.571 1.579 1.571 1.621 11,421,607 1.5926 -1.04%
2012-12-12 0 3.840 3.810 3.850 3.780 3.880 5,972,269 22,795,877 3.8170 1.596 1.583 1.600 1.571 1.613 14,369,688 1.5864 1.59%
2012-12-11 0 3.780 3.770 3.780 3.650 3.800 3,647,500 13,639,770 3.7395 1.571 1.567 1.571 1.517 1.579 8,776,135 1.5542 3.28%
2012-12-10 0 3.660 3.660 3.670 3.600 3.670 3,176,500 11,587,795 3.6480 1.521 1.521 1.525 1.496 1.525 7,642,877 1.5162 1.95%
2012-12-07 0 3.590 3.580 3.590 3.580 3.650 2,583,504 9,315,122 3.6056 1.492 1.488 1.492 1.488 1.517 6,216,088 1.4986 0.00%
2012-12-06 0 3.590 3.580 3.600 3.580 3.680 3,328,010 12,019,274 3.6115 1.492 1.488 1.496 1.488 1.529 8,007,420 1.5010 -1.64%
2012-12-05 0 3.650 3.640 3.660 3.600 3.700 5,331,508 19,431,229 3.6446 1.517 1.513 1.521 1.496 1.538 12,827,973 1.5148 1.11%
2012-12-04 0 3.610 3.570 3.610 3.560 3.640 2,758,956 9,888,574 3.5842 1.500 1.484 1.500 1.480 1.513 6,638,237 1.4896 0.00%
2012-12-03 0 3.610 3.600 3.610 3.580 3.650 3,983,000 14,382,825 3.6111 1.500 1.496 1.500 1.488 1.517 9,583,371 1.5008 1.40%
2012-11-30 0 3.560 3.550 3.560 3.540 3.600 2,945,502 10,495,817 3.5633 1.480 1.475 1.480 1.471 1.496 7,087,080 1.4810 0.00%
2012-11-29 0 3.560 3.550 3.560 3.550 3.670 3,955,000 14,155,275 3.5791 1.480 1.475 1.480 1.475 1.525 9,516,001 1.4875 -0.56%
2012-11-28 0 3.580 3.580 3.600 3.560 3.630 2,519,500 9,033,915 3.5856 1.488 1.488 1.496 1.480 1.509 6,062,090 1.4902 -0.83%
2012-11-27 0 3.610 3.600 3.620 3.580 3.670 2,897,000 10,461,867 3.6113 1.500 1.496 1.505 1.488 1.525 6,970,380 1.5009 -0.55%
2012-11-26 0 3.630 3.620 3.630 3.620 3.670 3,636,500 13,199,985 3.6299 1.509 1.505 1.509 1.505 1.525 8,749,668 1.5086 -0.55%
2012-11-23 0 3.650 3.640 3.650 3.510 3.650 2,593,000 9,287,030 3.5816 1.517 1.513 1.517 1.459 1.517 6,238,936 1.4886 3.69%
2012-11-22 0 3.520 3.520 3.540 3.510 3.560 2,193,500 7,721,825 3.5203 1.463 1.463 1.471 1.459 1.480 5,277,711 1.4631 0.00%
2012-11-21 0 3.520 3.510 3.520 3.480 3.520 1,730,500 6,064,020 3.5042 1.463 1.459 1.463 1.446 1.463 4,163,702 1.4564 0.28%
2012-11-20 0 3.510 3.500 3.510 3.500 3.560 1,638,000 5,761,160 3.5172 1.459 1.455 1.459 1.455 1.480 3,941,140 1.4618 0.86%
2012-11-19 0 3.480 3.480 3.490 3.460 3.520 280,500 978,910 3.4899 1.446 1.446 1.450 1.438 1.463 674,902 1.4504 -0.85%
2012-11-16 0 3.510 3.480 3.520 3.460 3.510 384,500 1,337,290 3.4780 1.459 1.446 1.463 1.438 1.459 925,133 1.4455 1.15%
2012-11-15 0 3.470 3.470 3.480 3.450 3.490 517,503 1,790,110 3.4591 1.442 1.442 1.446 1.434 1.450 1,245,148 1.4377 -0.29%
2012-11-14 0 3.480 3.480 3.490 3.460 3.560 1,245,000 4,341,180 3.4869 1.446 1.446 1.450 1.438 1.480 2,995,555 1.4492 -0.29%
2012-11-13 0 3.490 3.480 3.490 3.450 3.560 1,403,500 4,900,095 3.4913 1.450 1.446 1.450 1.434 1.480 3,376,917 1.4511 -2.51%
2012-11-12 0 3.580 3.570 3.580 3.550 3.600 608,000 2,171,110 3.5709 1.488 1.484 1.488 1.475 1.496 1,462,890 1.4841 0.56%
2012-11-09 0 3.560 3.560 3.580 3.520 3.580 860,000 3,048,300 3.5445 1.480 1.480 1.488 1.463 1.488 2,069,219 1.4732 -0.28%
2012-11-08 0 3.570 3.570 3.580 3.550 3.610 2,095,002 7,513,297 3.5863 1.484 1.484 1.488 1.475 1.500 5,040,718 1.4905 -1.38%
2012-11-07 0 3.620 3.610 3.620 3.590 3.630 3,165,346 11,436,616 3.6131 1.505 1.500 1.505 1.492 1.509 7,616,039 1.5016 0.28%
2012-11-06 0 3.610 3.600 3.610 3.560 3.650 3,445,500 12,401,027 3.5992 1.500 1.496 1.500 1.480 1.517 8,290,109 1.4959 -0.55%
2012-11-05 0 3.630 3.630 3.640 3.580 3.680 2,240,000 8,127,070 3.6282 1.509 1.509 1.513 1.488 1.529 5,389,593 1.5079 -1.36%
2012-11-02 0 3.680 3.680 3.710 3.680 3.730 4,107,000 15,206,945 3.7027 1.529 1.529 1.542 1.529 1.550 9,881,723 1.5389 0.82%
2012-11-01 0 3.650 3.650 3.670 3.530 3.700 3,434,422 12,470,974 3.6312 1.517 1.517 1.525 1.467 1.538 8,263,455 1.5092 1.67%
2012-10-31 0 3.590 3.590 3.600 3.420 3.590 3,971,500 13,919,985 3.5050 1.492 1.492 1.496 1.421 1.492 9,555,701 1.4567 3.76%
2012-10-30 0 3.460 3.440 3.460 3.410 3.580 4,374,000 15,189,520 3.4727 1.438 1.430 1.438 1.417 1.488 10,524,144 1.4433 -3.35%
2012-10-29 0 3.580 3.580 3.590 3.540 3.680 3,792,500 13,609,015 3.5884 1.488 1.488 1.492 1.471 1.529 9,125,015 1.4914 -2.19%
2012-10-26 0 3.660 3.660 3.670 3.620 3.800 3,288,000 12,020,020 3.6557 1.521 1.521 1.525 1.505 1.579 7,911,153 1.5194 -1.35%
2012-10-25 0 3.710 3.720 3.740 3.700 3.910 3,993,923 15,196,323 3.8049 1.542 1.546 1.554 1.538 1.625 9,609,652 1.5814 -4.38%
2012-10-24 0 3.880 3.870 3.880 3.800 4.050 6,736,000 26,387,710 3.9174 1.613 1.608 1.613 1.579 1.683 16,207,277 1.6281 -1.77%
2012-10-22 0 3.950 3.920 3.940 3.760 4.010 8,586,500 33,723,620 3.9275 1.642 1.629 1.638 1.563 1.667 20,659,707 1.6323 3.95%
2012-10-19 0 3.800 3.780 3.820 3.730 3.850 4,993,000 18,935,415 3.7924 1.579 1.571 1.588 1.550 1.600 12,013,500 1.5762 2.70%
2012-10-18 0 3.700 3.700 3.710 3.580 3.770 4,147,118 15,298,734 3.6890 1.538 1.538 1.542 1.488 1.567 9,978,250 1.5332 3.06%
2012-10-17 0 3.590 3.570 3.600 3.560 3.650 2,544,000 9,185,205 3.6105 1.492 1.484 1.496 1.480 1.517 6,121,038 1.5006 0.00%
2012-10-16 0 3.590 3.590 3.600 3.590 3.650 2,149,500 7,743,615 3.6025 1.492 1.492 1.496 1.492 1.517 5,171,844 1.4973 0.00%
2012-10-15 0 3.590 3.600 3.610 3.490 3.650 3,006,000 10,799,512 3.5927 1.492 1.496 1.500 1.450 1.517 7,232,642 1.4932 2.57%
2012-10-12 0 3.500 3.490 3.500 3.490 3.650 3,093,000 11,073,210 3.5801 1.455 1.450 1.455 1.450 1.517 7,441,970 1.4879 -1.69%
2012-10-11 0 3.560 3.560 3.580 3.530 3.630 3,829,500 13,685,165 3.5736 1.480 1.480 1.488 1.467 1.509 9,214,039 1.4853 -2.47%
2012-10-10 0 3.650 3.640 3.670 3.470 3.670 3,951,001 14,247,898 3.6061 1.517 1.513 1.525 1.442 1.525 9,506,379 1.4988 1.96%
2012-10-09 0 3.580 3.570 3.580 3.490 3.680 3,043,500 10,982,115 3.6084 1.488 1.484 1.488 1.450 1.529 7,322,869 1.4997 1.13%
2012-10-08 0 3.540 3.540 3.570 3.480 3.620 2,968,003 10,574,465 3.5628 1.471 1.471 1.484 1.446 1.505 7,141,219 1.4808 -0.84%
2012-10-05 0 3.570 3.550 3.580 3.460 3.580 2,242,003 7,927,503 3.5359 1.484 1.475 1.488 1.438 1.488 5,394,413 1.4696 3.48%
2012-10-04 0 3.450 3.420 3.450 3.380 3.450 1,870,000 6,390,092 3.4172 1.434 1.421 1.434 1.405 1.434 4,499,348 1.4202 2.07%
2012-10-03 0 3.380 3.360 3.380 3.360 3.460 1,865,000 6,336,800 3.3977 1.405 1.396 1.405 1.396 1.438 4,487,318 1.4122 -0.29%
2012-09-28 0 3.390 3.390 3.400 3.270 3.440 2,517,000 8,490,645 3.3733 1.409 1.409 1.413 1.359 1.430 6,056,074 1.4020 4.95%
2012-09-27 0 3.230 3.230 3.240 3.200 3.350 3,201,500 10,512,247 3.2835 1.342 1.342 1.347 1.330 1.392 7,703,028 1.3647 -0.92%
2012-09-26 0 3.260 3.260 3.290 3.260 3.380 3,483,000 11,580,852 3.3250 1.355 1.355 1.367 1.355 1.405 8,380,337 1.3819 -2.10%
2012-09-25 0 3.330 3.330 3.350 3.310 3.380 2,417,700 8,076,476 3.3406 1.384 1.384 1.392 1.376 1.405 5,817,152 1.3884 0.60%
2012-09-24 0 3.310 3.300 3.330 3.180 3.440 3,477,191 11,608,728 3.3385 1.376 1.372 1.384 1.322 1.430 8,366,360 1.3875 1.22%
2012-09-21 0 3.270 3.270 3.280 3.250 3.370 3,132,014 10,316,592 3.2939 1.359 1.359 1.363 1.351 1.401 7,535,840 1.3690 0.31%
2012-09-20 0 3.260 3.240 3.260 3.240 3.350 2,929,500 9,677,885 3.3036 1.355 1.347 1.355 1.347 1.392 7,048,578 1.3730 -2.69%
2012-09-19 0 3.350 3.320 3.350 3.200 3.390 3,585,500 11,895,535 3.3177 1.392 1.380 1.392 1.330 1.409 8,626,959 1.3789 4.69%
2012-09-18 0 3.200 3.180 3.210 3.180 3.370 3,255,500 10,625,365 3.2638 1.330 1.322 1.334 1.322 1.401 7,832,956 1.3565 -5.04%
2012-09-17 0 3.370 3.340 3.370 3.300 3.560 3,560,000 12,195,050 3.4256 1.401 1.388 1.401 1.372 1.480 8,565,604 1.4237 -3.44%
2012-09-14 0 3.490 3.460 3.490 3.450 3.550 4,082,389 14,275,347 3.4968 1.450 1.438 1.450 1.434 1.475 9,822,508 1.4533 2.65%
2012-09-13 0 3.400 3.400 3.420 3.360 3.470 2,457,000 8,410,850 3.4232 1.413 1.413 1.421 1.396 1.442 5,911,710 1.4227 0.00%
2012-09-12 0 3.400 3.360 3.390 3.360 3.450 2,114,500 7,181,815 3.3965 1.413 1.396 1.409 1.396 1.434 5,087,632 1.4116 2.10%
2012-09-11 0 3.330 3.290 3.350 3.250 3.370 4,373,000 14,515,895 3.3194 1.384 1.367 1.392 1.351 1.401 10,521,738 1.3796 1.52%
2012-09-10 0 3.280 3.270 3.280 3.160 3.370 4,779,500 15,631,160 3.2705 1.363 1.359 1.363 1.313 1.401 11,499,804 1.3593 3.80%
2012-09-07 0 3.160 3.140 3.160 3.040 3.180 2,699,000 8,392,010 3.1093 1.313 1.305 1.313 1.263 1.322 6,493,979 1.2923 4.64%
2012-09-06 0 3.020 2.990 3.030 2.960 3.150 4,743,000 14,087,847 2.9702 1.255 1.243 1.259 1.230 1.309 11,411,983 1.2345 -0.33%
2012-09-05 0 3.030 3.010 3.030 3.010 3.200 3,157,500 9,699,170 3.0718 1.259 1.251 1.259 1.251 1.330 7,597,161 1.2767 -5.61%
2012-09-04 0 3.210 3.160 3.210 3.160 3.360 3,240,500 10,542,157 3.2533 1.334 1.313 1.334 1.313 1.396 7,796,865 1.3521 -4.18%
2012-09-03 0 3.350 3.350 3.360 3.340 3.440 1,122,400 3,806,157 3.3911 1.392 1.392 1.396 1.388 1.430 2,700,571 1.4094 -1.47%
2012-08-31 0 3.400 3.400 3.430 3.320 3.440 2,458,271 8,281,735 3.3689 1.413 1.413 1.426 1.380 1.430 5,914,768 1.4002 0.00%
2012-08-30 0 3.400 3.400 3.410 3.390 3.470 1,271,827 4,342,199 3.4141 1.413 1.413 1.417 1.409 1.442 3,060,103 1.4190 -0.87%
2012-08-29 0 3.430 3.420 3.470 3.430 3.610 1,651,500 5,808,892 3.5173 1.426 1.421 1.442 1.426 1.500 3,973,622 1.4619 -4.46%
2012-08-28 0 3.590 3.560 3.590 3.560 3.650 803,000 2,889,860 3.5988 1.492 1.480 1.492 1.480 1.517 1,932,073 1.4957 -0.28%
2012-08-27 0 3.600 3.560 3.600 3.560 3.620 470,010 1,691,455 3.5988 1.496 1.480 1.496 1.480 1.505 1,130,876 1.4957 0.00%
2012-08-24 0 3.600 3.580 3.600 3.580 3.680 3,380,000 12,407,225 3.6708 1.496 1.488 1.496 1.488 1.529 8,132,512 1.5256 -0.55%
2012-08-23 0 3.620 3.600 3.620 3.600 3.700 1,639,400 5,979,247 3.6472 1.505 1.496 1.505 1.496 1.538 3,944,509 1.5158 0.84%
2012-08-22 0 3.590 3.590 3.600 3.570 3.670 610,000 2,206,305 3.6169 1.492 1.492 1.496 1.484 1.525 1,467,702 1.5032 -0.83%
2012-08-21 0 3.620 3.620 3.630 3.580 3.680 674,220 2,448,806 3.6321 1.505 1.505 1.509 1.488 1.529 1,622,220 1.5095 -0.55%
2012-08-20 0 3.640 3.600 3.660 3.560 3.740 1,131,000 4,126,245 3.6483 1.513 1.496 1.521 1.480 1.554 2,721,263 1.5163 -1.36%
2012-08-17 0 3.690 3.670 3.690 3.640 3.820 2,319,000 8,658,655 3.7338 1.534 1.525 1.534 1.513 1.588 5,579,673 1.5518 2.22%
2012-08-16 0 3.610 3.600 3.620 3.580 3.690 1,137,000 4,132,490 3.6346 1.500 1.496 1.505 1.488 1.534 2,735,700 1.5106 0.84%
2012-08-15 0 3.580 3.540 3.580 3.510 3.640 970,000 3,477,525 3.5851 1.488 1.471 1.488 1.459 1.513 2,333,886 1.4900 -0.56%
2012-08-14 0 3.600 3.530 3.600 3.490 3.670 2,097,000 7,569,060 3.6095 1.496 1.467 1.496 1.450 1.525 5,045,526 1.5002 1.98%
2012-08-13 0 3.530 3.530 3.590 3.520 3.870 713,500 2,621,490 3.6741 1.467 1.467 1.492 1.463 1.608 1,716,730 1.5270 -3.81%
2012-08-10 0 3.670 3.630 3.670 3.620 3.870 771,500 2,872,715 3.7235 1.525 1.509 1.525 1.505 1.608 1,856,282 1.5476 -0.54%
2012-08-09 0 3.690 3.680 3.700 3.470 3.700 341,210 1,229,149 3.6023 1.534 1.529 1.538 1.442 1.538 820,975 1.4972 5.43%
2012-08-08 0 3.500 3.500 3.520 3.480 3.550 288,500 1,013,430 3.5128 1.455 1.455 1.463 1.446 1.475 694,151 1.4600 -1.69%
2012-08-07 0 3.560 3.540 3.560 3.460 3.560 186,000 651,740 3.5040 1.480 1.471 1.480 1.438 1.480 447,529 1.4563 2.01%
2012-08-06 0 3.490 3.480 3.490 3.430 3.500 113,500 395,275 3.4826 1.450 1.446 1.450 1.426 1.455 273,089 1.4474 2.95%
2012-08-03 0 3.390 3.390 3.440 3.280 3.440 72,500 244,635 3.3743 1.409 1.409 1.430 1.363 1.430 174,440 1.4024 0.00%
2012-08-02 0 3.390 3.390 3.430 3.360 3.440 248,500 842,260 3.3894 1.409 1.409 1.426 1.396 1.430 597,908 1.4087 0.00%
2012-08-01 0 3.390 3.390 3.450 3.390 3.480 197,000 674,640 3.4246 1.409 1.409 1.434 1.409 1.446 473,995 1.4233 1.19%
2012-07-31 0 3.350 3.340 3.350 3.280 3.420 657,628 2,224,752 3.3830 1.392 1.388 1.392 1.363 1.421 1,582,298 1.4060 1.21%
2012-07-30 0 3.310 3.310 3.340 3.300 3.340 124,000 411,500 3.3185 1.376 1.376 1.388 1.372 1.388 298,352 1.3792 1.85%
2012-07-27 0 3.250 3.250 3.260 3.200 3.270 671,983 2,182,980 3.2486 1.351 1.351 1.355 1.330 1.359 1,616,837 1.3502 3.83%
2012-07-26 0 3.130 3.120 3.130 3.100 3.130 252,983 789,621 3.1212 1.301 1.297 1.301 1.288 1.301 608,694 1.2972 0.00%
2012-07-25 0 3.130 3.120 3.130 3.050 3.220 481,500 1,491,460 3.0975 1.301 1.297 1.301 1.268 1.338 1,158,522 1.2874 -0.63%
2012-07-24 0 3.150 3.150 3.160 3.150 3.220 136,900 435,850 3.1837 1.309 1.309 1.313 1.309 1.338 329,391 1.3232 -2.17%
2012-07-23 0 3.220 3.180 3.220 3.130 3.250 263,500 841,830 3.1948 1.338 1.322 1.338 1.301 1.351 633,999 1.3278 -3.30%
2012-07-20 0 3.330 3.300 3.330 3.300 3.350 105,000 348,920 3.3230 1.384 1.372 1.384 1.372 1.392 252,637 1.3811 -0.60%
2012-07-19 0 3.350 3.310 3.350 3.250 3.380 276,500 920,545 3.3293 1.392 1.376 1.392 1.351 1.405 665,278 1.3837 2.13%
2012-07-18 0 3.280 3.280 3.340 3.200 3.370 637,500 2,095,535 3.2871 1.363 1.363 1.388 1.330 1.401 1,533,869 1.3662 -3.81%
2012-07-17 0 3.410 3.400 3.440 3.370 3.440 61,500 208,950 3.3976 1.417 1.413 1.430 1.401 1.430 147,973 1.4121 -1.45%
2012-07-16 0 3.460 3.420 3.440 3.390 3.460 473,553 1,620,622 3.4223 1.438 1.421 1.430 1.409 1.438 1,139,401 1.4223 0.87%
2012-07-13 0 3.430 3.430 3.440 3.350 3.480 154,000 528,785 3.4337 1.426 1.426 1.430 1.392 1.446 370,535 1.4271 -0.58%
2012-07-12 0 3.450 3.430 3.450 3.400 3.510 234,500 802,422 3.4218 1.434 1.426 1.434 1.413 1.459 564,223 1.4222 -0.58%
2012-07-11 0 3.470 3.520 3.560 3.430 3.500 438,000 1,516,610 3.4626 1.442 1.463 1.480 1.426 1.455 1,053,858 1.4391 -0.57%
2012-07-10 0 3.490 3.490 3.520 3.470 3.490 41,500 144,545 3.4830 1.450 1.450 1.463 1.442 1.450 99,852 1.4476 -0.57%
2012-07-09 0 3.510 3.500 3.520 3.500 3.530 191,000 670,400 3.5099 1.459 1.455 1.463 1.455 1.467 459,559 1.4588 -2.77%
2012-07-06 0 3.610 3.550 3.590 3.500 3.640 807,448 2,858,993 3.5408 1.500 1.475 1.492 1.455 1.513 1,942,775 1.4716 0.00%
2012-07-05 0 3.610 3.600 3.610 3.530 3.630 295,500 1,064,955 3.6039 1.500 1.496 1.500 1.467 1.509 710,993 1.4978 -0.55%
2012-07-04 0 3.630 3.610 3.630 3.620 3.650 90,000 326,840 3.6316 1.509 1.500 1.509 1.505 1.517 216,546 1.5093 0.28%
2012-07-03 0 3.620 3.610 3.620 3.600 3.650 322,500 1,165,365 3.6135 1.505 1.500 1.505 1.496 1.517 775,957 1.5018 0.28%
2012-06-29 0 3.610 3.580 3.630 3.510 3.650 297,500 1,073,495 3.6084 1.500 1.488 1.509 1.459 1.517 715,805 1.4997 0.84%
2012-06-28 0 3.580 3.600 3.620 3.560 3.620 429,000 1,544,675 3.6006 1.488 1.496 1.505 1.480 1.505 1,032,203 1.4965 -0.28%
2012-06-27 0 3.590 3.640 3.650 3.590 3.650 85,000 308,175 3.6256 1.492 1.513 1.517 1.492 1.517 204,516 1.5069 0.00%
2012-06-26 0 3.590 3.600 3.610 3.520 3.600 212,500 756,810 3.5615 1.492 1.496 1.500 1.463 1.496 511,290 1.4802 1.70%
2012-06-25 0 3.530 3.530 3.550 3.450 3.710 617,091 2,195,262 3.5574 1.467 1.467 1.475 1.434 1.542 1,484,763 1.4785 -3.55%
2012-06-22 0 3.660 3.650 3.670 3.620 3.670 97,000 353,750 3.6469 1.521 1.517 1.525 1.505 1.525 233,389 1.5157 -0.54%
2012-06-21 0 3.680 3.680 3.700 3.600 3.720 734,500 2,685,705 3.6565 1.529 1.529 1.538 1.496 1.546 1,767,257 1.5197 -2.13%
2012-06-20 0 3.760 3.750 3.800 3.690 3.800 519,500 1,944,525 3.7431 1.563 1.559 1.579 1.534 1.579 1,249,953 1.5557 0.53%
2012-06-19 0 3.740 3.740 3.750 3.690 3.750 100,500 373,340 3.7148 1.554 1.554 1.559 1.534 1.559 241,810 1.5439 -1.06%
2012-06-18 0 3.780 3.760 3.790 3.740 3.850 349,500 1,318,850 3.7735 1.571 1.563 1.575 1.554 1.600 840,921 1.5683 -0.53%
2012-06-15 0 3.800 3.780 3.810 3.650 3.810 736,000 2,732,717 3.7129 1.579 1.571 1.583 1.517 1.583 1,770,866 1.5432 4.11%
2012-06-14 0 3.650 3.690 3.700 3.640 3.780 352,500 1,299,520 3.6866 1.517 1.534 1.538 1.513 1.571 848,139 1.5322 -2.14%
2012-06-13 0 3.730 3.720 3.730 3.710 3.780 356,500 1,331,390 3.7346 1.550 1.546 1.550 1.542 1.571 857,763 1.5522 -0.80%
2012-06-12 0 3.760 3.760 3.770 3.680 3.760 233,500 872,425 3.7363 1.563 1.563 1.567 1.529 1.563 561,817 1.5529 0.27%
2012-06-11 0 3.750 3.750 3.760 3.660 3.820 215,000 806,150 3.7495 1.559 1.559 1.563 1.521 1.588 517,305 1.5584 3.59%
2012-06-08 0 3.620 3.570 3.630 3.480 3.620 518,500 1,856,345 3.5802 1.505 1.484 1.509 1.446 1.505 1,247,547 1.4880 0.00%
2012-06-07 0 3.620 3.620 3.630 3.550 3.680 386,500 1,402,580 3.6289 1.505 1.505 1.509 1.475 1.529 929,945 1.5082 1.69%
2012-06-06 0 3.560 3.560 3.610 3.530 3.640 105,037 378,729 3.6057 1.480 1.480 1.500 1.467 1.513 252,726 1.4986 0.56%
2012-06-05 0 3.540 3.540 3.600 3.500 3.630 41,000 148,260 3.6161 1.471 1.471 1.496 1.455 1.509 98,649 1.5029 -1.39%
2012-06-04 0 3.590 3.560 3.630 3.450 3.590 444,000 1,553,490 3.4989 1.492 1.480 1.509 1.434 1.492 1,068,294 1.4542 -0.55%
2012-06-01 0 3.610 3.610 3.660 3.580 3.710 173,500 632,630 3.6463 1.500 1.500 1.521 1.488 1.542 417,453 1.5155 -1.63%
2012-05-31 0 3.670 3.660 3.680 3.610 3.680 668,000 2,438,700 3.6507 1.525 1.521 1.529 1.500 1.529 1,607,254 1.5173 -1.61%
2012-05-30 0 3.730 3.690 3.730 3.660 3.850 620,502 2,295,602 3.6996 1.550 1.534 1.550 1.521 1.600 1,492,970 1.5376 -1.32%
2012-05-29 0 3.780 3.780 3.800 3.620 3.820 1,631,000 6,063,665 3.7178 1.571 1.571 1.579 1.505 1.588 3,924,298 1.5452 5.29%
2012-05-28 0 3.590 3.590 3.630 3.550 3.660 351,700 1,262,042 3.5884 1.492 1.492 1.509 1.475 1.521 846,214 1.4914 0.00%
2012-05-25 0 3.590 3.580 3.640 3.500 3.700 397,500 1,428,725 3.5943 1.492 1.488 1.513 1.455 1.538 956,412 1.4938 0.84%
2012-05-24 0 3.560 3.560 3.600 3.540 3.600 442,000 1,579,235 3.5729 1.480 1.480 1.496 1.471 1.496 1,063,482 1.4850 -0.28%
2012-05-23 0 3.570 3.570 3.600 3.540 3.730 1,261,500 4,587,740 3.6367 1.484 1.484 1.496 1.471 1.550 3,035,255 1.5115 -4.03%
2012-05-22 0 3.720 3.710 3.750 3.710 3.830 272,000 1,019,930 3.7497 1.546 1.542 1.559 1.542 1.592 654,451 1.5585 0.00%
2012-05-21 0 3.720 3.700 3.730 3.590 3.720 408,000 1,503,385 3.6848 1.546 1.538 1.550 1.492 1.546 981,676 1.5314 1.09%
2012-05-18 0 3.680 3.650 3.740 3.430 3.710 993,000 3,504,015 3.5287 1.529 1.517 1.554 1.426 1.542 2,389,226 1.4666 1.38%
2012-05-17 0 3.630 3.600 3.640 3.430 3.760 2,771,500 9,905,379 3.5740 1.509 1.496 1.513 1.426 1.563 6,668,419 1.4854 -2.94%
2012-05-16 0 4.060 4.060 4.070 4.030 4.190 2,010,000 8,210,120 4.0846 1.554 1.554 1.558 1.543 1.604 5,249,990 1.5638 -4.02%
2012-05-15 0 4.230 4.230 4.250 4.130 4.320 1,782,500 7,508,080 4.2121 1.619 1.619 1.627 1.581 1.654 4,655,775 1.6126 -2.08%
2012-05-14 0 4.320 4.320 4.350 4.320 4.490 428,000 1,885,910 4.4063 1.654 1.654 1.665 1.654 1.719 1,117,908 1.6870 -1.82%
2012-05-11 0 4.400 4.360 4.400 4.350 4.560 1,497,000 6,615,600 4.4192 1.685 1.669 1.685 1.665 1.746 3,910,067 1.6919 -3.51%
2012-05-10 0 4.560 4.550 4.570 4.500 4.640 682,500 3,104,170 4.5482 1.746 1.742 1.750 1.723 1.776 1,782,646 1.7413 0.44%
2012-05-09 0 4.540 4.540 4.550 4.530 4.630 842,000 3,852,295 4.5752 1.738 1.738 1.742 1.734 1.773 2,199,250 1.7516 -3.20%
2012-05-08 0 4.690 4.660 4.700 4.620 4.700 763,500 3,568,154 4.6734 1.796 1.784 1.799 1.769 1.799 1,994,213 1.7893 1.96%
2012-05-07 0 4.600 4.610 4.650 4.600 4.730 643,000 3,000,000 4.6656 1.761 1.765 1.780 1.761 1.811 1,679,474 1.7863 -4.17%
2012-05-04 0 4.800 4.790 4.800 4.740 4.830 544,000 2,609,690 4.7972 1.838 1.834 1.838 1.815 1.849 1,420,893 1.8367 0.42%
2012-05-03 0 4.780 4.770 4.820 4.760 4.840 412,000 1,977,585 4.8000 1.830 1.826 1.845 1.822 1.853 1,076,117 1.8377 -1.04%
2012-05-02 0 4.830 4.790 4.900 4.760 4.900 1,019,522 4,910,313 4.8163 1.849 1.834 1.876 1.822 1.876 2,662,926 1.8440 -0.21%
2012-04-30 0 4.840 4.840 4.850 4.840 4.940 742,000 3,604,762 4.8582 1.853 1.853 1.857 1.853 1.891 1,938,056 1.8600 -1.22%
2012-04-27 0 4.900 4.850 4.900 4.830 4.920 619,000 3,025,175 4.8872 1.876 1.857 1.876 1.849 1.884 1,616,788 1.8711 0.82%
2012-04-26 0 4.860 4.870 4.880 4.760 4.990 829,500 4,083,312 4.9226 1.861 1.865 1.868 1.822 1.910 2,166,600 1.8847 -0.21%
2012-04-25 0 4.870 4.850 4.880 4.740 4.880 379,588 1,824,388 4.8062 1.865 1.857 1.868 1.815 1.868 991,459 1.8401 2.96%
2012-04-24 0 4.730 4.730 4.740 4.700 4.810 477,000 2,255,610 4.7287 1.811 1.811 1.815 1.799 1.842 1,245,893 1.8104 -1.66%
2012-04-23 0 4.810 4.810 4.820 4.800 4.860 426,500 2,054,460 4.8170 1.842 1.842 1.845 1.838 1.861 1,113,990 1.8442 -1.23%
2012-04-20 0 4.870 4.850 4.870 4.850 4.900 316,500 1,542,855 4.8747 1.865 1.857 1.865 1.857 1.876 826,678 1.8663 -0.20%
2012-04-19 0 4.880 4.870 4.880 4.780 4.890 387,000 1,869,676 4.8312 1.868 1.865 1.868 1.830 1.872 1,010,819 1.8497 1.46%
2012-04-18 0 4.810 4.810 4.850 4.770 4.850 395,000 1,901,055 4.8128 1.842 1.842 1.857 1.826 1.857 1,031,714 1.8426 1.26%
2012-04-17 0 4.750 4.740 4.750 4.690 4.800 471,500 2,228,130 4.7256 1.819 1.815 1.819 1.796 1.838 1,231,528 1.8092 -1.04%
2012-04-16 0 4.800 4.790 4.800 4.760 4.900 786,500 3,772,795 4.7969 1.838 1.834 1.838 1.822 1.876 2,054,287 1.8365 -1.84%
2012-04-13 0 4.890 4.880 4.890 4.850 5.100 2,175,500 10,691,430 4.9145 1.872 1.868 1.872 1.857 1.953 5,682,265 1.8815 -1.81%
2012-04-12 0 4.980 4.970 5.000 4.550 5.000 3,334,000 16,259,435 4.8769 1.907 1.903 1.914 1.742 1.914 8,708,192 1.8671 6.41%
2012-04-11 0 4.680 4.650 4.680 4.500 4.680 682,500 3,126,860 4.5815 1.792 1.780 1.792 1.723 1.792 1,782,646 1.7541 0.00%
2012-04-10 0 4.680 4.680 4.700 4.620 4.800 672,500 3,148,910 4.6824 1.792 1.792 1.799 1.769 1.838 1,756,527 1.7927 -1.89%
2012-04-05 0 4.770 4.770 4.790 4.730 4.820 876,800 4,188,109 4.7766 1.826 1.826 1.834 1.811 1.845 2,290,145 1.8288 -2.05%
2012-04-03 0 4.870 4.870 4.880 4.720 4.900 912,003 4,409,839 4.8353 1.865 1.865 1.868 1.807 1.876 2,382,093 1.8512 1.46%
2012-04-02 0 4.800 4.780 4.820 4.610 4.920 3,233,000 15,446,620 4.7778 1.838 1.830 1.845 1.765 1.884 8,444,387 1.8292 -2.44%
2012-03-30 0 4.920 4.900 4.930 4.860 5.000 2,279,000 11,180,300 4.9058 1.884 1.876 1.887 1.861 1.914 5,952,601 1.8782 -1.60%
2012-03-29 0 5.000 4.990 5.000 4.990 5.100 3,689,500 18,482,300 5.0094 1.914 1.910 1.914 1.910 1.953 9,636,735 1.9179 -2.53%
2012-03-28 0 5.130 5.100 5.130 5.050 5.210 1,101,000 5,616,475 5.1012 1.964 1.953 1.964 1.933 1.995 2,875,741 1.9531 -1.35%
2012-03-27 0 5.200 5.180 5.220 5.130 5.250 2,411,500 12,550,180 5.2043 1.991 1.983 1.999 1.964 2.010 6,298,682 1.9925 2.56%
2012-03-26 0 5.070 5.070 5.080 4.990 5.160 1,367,500 6,928,575 5.0666 1.941 1.941 1.945 1.910 1.976 3,571,822 1.9398 0.00%
2012-03-23 0 5.070 5.060 5.100 4.960 5.200 3,090,000 15,691,122 5.0780 1.941 1.937 1.953 1.899 1.991 8,070,880 1.9442 -1.55%
2012-03-22 0 5.150 5.140 5.170 4.920 5.500 7,920,004 40,777,684 5.1487 1.972 1.968 1.979 1.884 2.106 20,686,538 1.9712 -6.36%
2012-03-21 0 5.500 5.480 5.510 5.350 5.890 4,530,000 24,881,835 5.4927 2.106 2.098 2.110 2.048 2.255 11,832,067 2.1029 -5.50%
2012-03-20 1 - - - - - 0 0 - 2.228 - - - - 0 - 0.00%
2012-03-19 0 5.820 5.810 5.840 5.780 5.970 11,282,500 66,230,745 5.8702 2.228 2.224 2.236 2.213 2.286 29,469,160 2.2475 1.39%
2012-03-16 0 5.740 5.720 5.730 5.470 5.750 8,319,000 47,327,342 5.6891 2.198 2.190 2.194 2.094 2.201 21,728,690 2.1781 2.68%
2012-03-15 0 5.590 5.570 5.590 5.300 5.600 3,909,000 21,473,780 5.4934 2.140 2.133 2.140 2.029 2.144 10,210,055 2.1032 2.95%
2012-03-14 0 5.430 5.410 5.430 5.410 5.760 7,171,500 40,226,075 5.6092 2.079 2.071 2.079 2.071 2.205 18,731,494 2.1475 -1.99%
2012-03-13 0 5.540 5.520 5.540 5.510 5.830 11,072,500 62,135,160 5.6117 2.121 2.113 2.121 2.110 2.232 28,920,654 2.1485 -4.65%
2012-03-12 0 5.810 5.810 5.820 5.580 5.890 12,765,000 72,479,070 5.6780 2.224 2.224 2.228 2.136 2.255 33,341,354 2.1738 10.04%
2012-03-09 0 5.280 5.260 5.270 5.250 5.340 5,519,500 28,394,200 5.1443 2.021 2.014 2.018 2.010 2.044 14,416,577 1.9696 0.57%
2012-03-08 0 5.250 5.190 5.250 4.980 5.260 2,393,500 12,175,377 5.0869 2.010 1.987 2.010 1.907 2.014 6,251,667 1.9475 5.42%
2012-03-07 0 4.980 4.950 4.980 4.860 5.030 1,265,300 6,283,054 4.9657 1.907 1.895 1.907 1.861 1.926 3,304,882 1.9011 -1.78%
2012-03-06 0 5.070 5.060 5.080 5.040 5.170 1,893,502 9,602,740 5.0714 1.941 1.937 1.945 1.930 1.979 4,945,705 1.9416 -1.93%
2012-03-05 0 5.170 5.160 5.170 5.050 5.300 2,581,000 13,361,305 5.1768 1.979 1.976 1.979 1.933 2.029 6,741,405 1.9820 0.00%
2012-03-02 0 5.170 5.160 5.170 5.120 5.180 886,002 4,557,655 5.1441 1.979 1.976 1.979 1.960 1.983 2,314,180 1.9694 0.98%
2012-03-01 0 5.120 5.120 5.130 5.110 5.200 2,545,500 13,126,420 5.1567 1.960 1.960 1.964 1.956 1.991 6,648,681 1.9743 -0.58%
2012-02-29 0 5.150 5.130 5.150 5.070 5.200 2,559,000 13,139,175 5.1345 1.972 1.964 1.972 1.941 1.991 6,683,943 1.9658 1.98%
2012-02-28 0 5.050 5.040 5.050 4.930 5.070 1,441,000 7,232,455 5.0191 1.933 1.930 1.933 1.887 1.941 3,763,799 1.9216 0.20%
2012-02-27 0 5.040 4.970 5.060 4.890 5.130 1,520,500 7,710,775 5.0712 1.930 1.903 1.937 1.872 1.964 3,971,448 1.9416 -1.75%
2012-02-24 0 5.130 5.110 5.130 5.030 5.140 1,391,000 7,079,640 5.0896 1.964 1.956 1.964 1.926 1.968 3,633,202 1.9486 0.39%
2012-02-23 0 5.110 5.080 5.120 5.030 5.140 925,000 4,702,890 5.0842 1.956 1.945 1.960 1.926 1.968 2,416,040 1.9465 -0.58%
2012-02-22 0 5.140 5.090 5.140 5.030 5.140 1,796,000 9,164,980 5.1030 1.968 1.949 1.968 1.926 1.968 4,691,036 1.9537 0.78%
2012-02-21 0 5.100 5.090 5.100 5.070 5.140 1,152,000 5,881,170 5.1052 1.953 1.949 1.953 1.941 1.968 3,008,949 1.9546 -1.54%
2012-02-20 0 5.180 5.170 5.180 5.100 5.200 2,726,500 14,039,780 5.1494 1.983 1.979 1.983 1.953 1.991 7,121,442 1.9715 -0.19%
2012-02-17 0 5.190 5.120 5.190 5.060 5.200 1,365,500 6,996,975 5.1241 1.987 1.960 1.987 1.937 1.991 3,566,598 1.9618 1.17%
2012-02-16 0 5.130 5.130 5.150 5.010 5.200 1,461,000 7,427,490 5.0838 1.964 1.964 1.972 1.918 1.991 3,816,038 1.9464 -0.58%
2012-02-15 0 5.160 5.150 5.160 5.120 5.260 4,246,002 21,966,010 5.1733 1.976 1.972 1.976 1.960 2.014 11,090,283 1.9807 0.58%
2012-02-14 0 5.130 5.100 5.130 5.040 5.150 2,853,006 14,581,365 5.1109 1.964 1.953 1.964 1.930 1.972 7,451,867 1.9567 1.99%
2012-02-13 0 5.030 5.030 5.040 4.960 5.130 4,543,002 22,999,490 5.0626 1.926 1.926 1.930 1.899 1.964 11,866,027 1.9383 2.44%
2012-02-10 0 4.910 4.890 4.920 4.800 5.060 3,891,300 19,281,885 4.9551 1.880 1.872 1.884 1.838 1.937 10,163,824 1.8971 0.41%
2012-02-09 0 4.890 4.890 4.930 4.760 4.980 5,585,002 27,033,441 4.8404 1.872 1.872 1.887 1.822 1.907 14,587,664 1.8532 2.09%
2012-02-08 0 4.790 4.780 4.790 4.680 4.800 3,463,000 16,526,238 4.7722 1.834 1.830 1.834 1.792 1.838 9,045,132 1.8271 1.27%
2012-02-07 0 4.730 4.730 4.750 4.720 4.780 2,627,033 12,444,040 4.7369 1.811 1.811 1.819 1.807 1.830 6,861,640 1.8136 1.07%
2012-02-06 0 4.680 4.670 4.680 4.590 4.850 1,979,500 9,347,515 4.7222 1.792 1.788 1.792 1.757 1.857 5,170,326 1.8079 0.00%
2012-02-03 0 4.680 4.670 4.680 4.530 4.730 4,369,500 20,389,570 4.6663 1.792 1.788 1.792 1.734 1.811 11,412,851 1.7865 4.70%
2012-02-02 0 4.470 4.470 4.480 4.170 4.550 5,514,500 24,024,605 4.3566 1.711 1.711 1.715 1.597 1.742 14,403,517 1.6680 7.71%
2012-02-01 0 4.150 4.140 4.150 4.120 4.170 673,023 2,789,129 4.1442 1.589 1.585 1.589 1.577 1.597 1,757,893 1.5866 0.73%
2012-01-31 0 4.120 4.120 4.160 4.120 4.170 433,000 1,799,905 4.1568 1.577 1.577 1.593 1.577 1.597 1,130,968 1.5915 -0.96%
2012-01-30 0 4.160 4.160 4.180 4.130 4.190 278,500 1,156,160 4.1514 1.593 1.593 1.600 1.581 1.604 727,424 1.5894 0.97%
2012-01-27 0 4.120 4.110 4.150 4.070 4.180 1,388,500 5,749,340 4.1407 1.577 1.574 1.589 1.558 1.600 3,626,672 1.5853 -0.24%
2012-01-26 0 4.130 4.130 4.150 4.090 4.150 89,500 368,125 4.1131 1.581 1.581 1.589 1.566 1.589 233,768 1.5747 0.98%
2012-01-20 0 4.090 4.080 4.100 4.050 4.100 1,458,537 5,959,618 4.0860 1.566 1.562 1.570 1.551 1.570 3,809,604 1.5644 0.99%
2012-01-19 0 4.050 4.050 4.070 4.020 4.100 731,000 2,972,882 4.0669 1.551 1.551 1.558 1.539 1.570 1,909,325 1.5570 0.75%
2012-01-18 0 4.020 4.010 4.050 4.010 4.050 120,000 481,765 4.0147 1.539 1.535 1.551 1.535 1.551 313,432 1.5371 -1.23%
2012-01-17 0 4.070 4.080 4.090 4.000 4.100 396,500 1,617,580 4.0796 1.558 1.562 1.566 1.531 1.570 1,035,632 1.5619 1.75%
2012-01-16 0 4.000 3.950 4.000 3.950 4.010 97,500 386,830 3.9675 1.531 1.512 1.531 1.512 1.535 254,664 1.5190 0.00%
2012-01-13 0 4.000 3.950 4.040 4.000 4.100 209,500 843,065 4.0242 1.531 1.512 1.547 1.531 1.570 547,200 1.5407 -1.23%
2012-01-12 0 4.050 4.050 4.100 4.050 4.170 137,500 560,802 4.0786 1.551 1.551 1.570 1.551 1.597 359,141 1.5615 0.00%
2012-01-11 0 4.050 4.050 4.070 4.020 4.140 554,000 2,230,735 4.0266 1.551 1.551 1.558 1.539 1.585 1,447,012 1.5416 1.25%
2012-01-10 0 4.000 3.860 4.000 4.000 4.000 235,600 942,400 4.0000 1.531 1.478 1.531 1.531 1.531 615,372 1.5314 0.00%
2012-01-09 0 4.000 3.870 4.000 3.830 4.100 40,000 159,195 3.9799 1.531 1.482 1.531 1.466 1.570 104,477 1.5237 1.52%
2012-01-06 0 3.940 3.930 3.940 3.940 4.150 194,500 772,235 3.9704 1.508 1.505 1.508 1.508 1.589 508,021 1.5201 -5.06%
2012-01-05 0 4.150 4.080 4.150 4.100 4.160 1,066,500 4,420,445 4.1448 1.589 1.562 1.589 1.570 1.593 2,785,629 1.5869 0.00%
2012-01-04 0 4.150 4.110 4.150 4.150 4.160 60,000 249,400 4.1567 1.589 1.574 1.589 1.589 1.593 156,716 1.5914 -0.24%
2012-01-03 0 4.160 4.150 4.160 4.120 4.430 144,510 606,546 4.1973 1.593 1.589 1.593 1.577 1.696 377,451 1.6070 -0.24%
2011-12-30 0 4.170 4.160 4.170 4.140 4.200 1,732,010 7,222,904 4.1702 1.597 1.593 1.597 1.585 1.608 4,523,898 1.5966 0.48%
2011-12-29 0 4.150 4.150 4.160 3.990 4.150 2,002,510 8,231,291 4.1105 1.589 1.589 1.593 1.528 1.589 5,230,427 1.5737 3.75%
2011-12-28 0 4.000 3.980 4.000 3.960 4.070 516,000 2,063,940 3.9999 1.531 1.524 1.531 1.516 1.558 1,347,759 1.5314 -0.25%
2011-12-23 0 4.010 4.000 4.160 - - 0 0 - 1.535 1.531 1.593 - - 0 - 0.00%
2011-12-22 0 4.010 4.010 4.070 4.000 4.070 164,500 662,690 4.0285 1.535 1.535 1.558 1.531 1.558 429,663 1.5423 -3.37%
2011-12-21 0 4.150 4.070 4.150 4.140 4.170 67,000 278,520 4.1570 1.589 1.558 1.589 1.585 1.597 175,000 1.5915 -0.48%
2011-12-20 0 4.170 4.120 4.170 4.020 4.190 2,459,500 10,254,320 4.1693 1.597 1.577 1.597 1.539 1.604 6,424,055 1.5962 0.48%
2011-12-19 0 4.150 4.120 4.150 4.120 4.190 402,000 1,672,725 4.1610 1.589 1.577 1.589 1.577 1.604 1,049,998 1.5931 0.00%
2011-12-16 0 4.150 3.990 4.150 3.930 4.170 736,500 2,969,425 4.0318 1.589 1.528 1.589 1.505 1.597 1,923,690 1.5436 6.14%
2011-12-15 0 3.910 3.910 3.950 3.830 4.020 602,500 2,363,310 3.9225 1.497 1.497 1.512 1.466 1.539 1,573,691 1.5018 0.51%
2011-12-14 0 3.890 3.800 4.020 3.800 3.910 824,500 3,213,570 3.8976 1.489 1.455 1.539 1.455 1.497 2,153,541 1.4922 -2.02%
2011-12-13 0 3.970 3.970 4.010 3.860 4.100 580,800 2,310,621 3.9783 1.520 1.520 1.535 1.478 1.570 1,517,012 1.5231 0.25%
2011-12-12 0 3.960 3.940 4.010 3.900 4.160 103,500 416,800 4.0271 1.516 1.508 1.535 1.493 1.593 270,335 1.5418 -1.00%
2011-12-09 0 4.000 3.850 4.020 4.000 4.150 5,500 22,360 4.0655 1.531 1.474 1.539 1.531 1.589 14,366 1.5565 -1.23%
2011-12-08 0 4.050 3.970 4.050 4.070 4.090 1,500 6,115 4.0767 1.551 1.520 1.551 1.558 1.566 3,918 1.5608 1.25%
2011-12-07 0 4.000 3.960 4.010 3.750 4.060 192,000 752,990 3.9218 1.531 1.516 1.535 1.436 1.554 501,492 1.5015 -1.72%
2011-12-06 0 4.070 4.000 4.070 4.000 4.150 474,500 1,928,420 4.0641 1.558 1.531 1.558 1.531 1.589 1,239,363 1.5560 0.25%
2011-12-05 0 4.060 3.880 4.060 3.710 4.070 799,000 3,139,165 3.9289 1.554 1.485 1.554 1.420 1.558 2,086,936 1.5042 -0.98%
2011-12-02 0 4.100 3.830 4.100 4.100 4.100 500 2,050 4.1000 1.570 1.466 1.570 1.570 1.570 1,306 1.5697 1.99%
2011-12-01 0 4.020 3.790 4.020 4.050 4.180 126,500 509,750 4.0296 1.539 1.451 1.539 1.551 1.600 330,410 1.5428 0.50%
2011-11-30 0 4.000 3.950 4.000 3.970 4.000 9,000 35,845 3.9828 1.531 1.512 1.531 1.520 1.531 23,507 1.5248 5.26%
2011-11-29 0 3.800 3.900 4.000 3.800 4.000 55,000 212,825 3.8695 1.455 1.493 1.531 1.455 1.531 143,656 1.4815 0.00%
2011-11-28 0 3.800 3.760 3.960 3.750 3.800 210,000 788,450 3.7545 1.455 1.440 1.516 1.436 1.455 548,506 1.4374 2.43%
2011-11-25 0 3.710 3.710 3.790 3.700 3.900 965,000 3,691,825 3.8257 1.420 1.420 1.451 1.417 1.493 2,520,518 1.4647 -3.89%
2011-11-24 0 3.860 3.860 3.940 3.850 3.940 834,500 3,242,340 3.8854 1.478 1.478 1.508 1.474 1.508 2,179,660 1.4875 -1.03%
2011-11-23 0 3.900 3.900 3.980 3.890 3.960 287,900 1,123,390 3.9020 1.493 1.493 1.524 1.489 1.516 751,976 1.4939 0.00%
2011-11-22 0 3.900 3.900 3.910 3.890 3.900 153,000 596,510 3.8988 1.493 1.493 1.497 1.489 1.493 399,626 1.4927 0.00%
2011-11-21 0 3.900 3.900 4.030 3.890 3.900 114,400 446,125 3.8997 1.493 1.493 1.543 1.489 1.493 298,805 1.4930 0.00%
2011-11-18 0 3.900 3.900 3.990 3.900 4.000 23,000 89,800 3.9043 1.493 1.493 1.528 1.493 1.531 60,075 1.4948 -0.26%
2011-11-17 0 3.910 3.910 4.070 3.860 4.110 60,500 239,891 3.9651 1.497 1.497 1.558 1.478 1.574 158,022 1.5181 0.51%
2011-11-16 0 3.890 3.890 4.030 3.850 3.940 133,500 524,595 3.9296 1.489 1.489 1.543 1.474 1.508 348,693 1.5045 -4.66%
2011-11-15 0 4.080 4.080 4.140 4.080 4.200 61,000 253,405 4.1542 1.562 1.562 1.585 1.562 1.608 159,328 1.5905 2.00%
2011-11-14 0 4.000 4.000 4.120 3.970 4.190 70,400 283,328 4.0245 1.531 1.531 1.577 1.520 1.604 183,880 1.5408 2.04%
2011-11-11 0 3.920 3.920 4.060 3.880 3.920 132,000 513,695 3.8916 1.501 1.501 1.554 1.485 1.501 344,775 1.4899 -4.16%
2011-11-10 0 4.090 3.910 4.090 3.840 4.090 357,500 1,393,627 3.8983 1.566 1.497 1.566 1.470 1.566 933,767 1.4925 3.28%
2011-11-09 0 3.960 3.960 4.100 3.900 4.240 83,400 342,652 4.1085 1.516 1.516 1.570 1.493 1.623 217,835 1.5730 -5.71%
2011-11-08 0 4.200 4.000 4.250 4.190 4.300 139,500 593,340 4.2533 1.608 1.531 1.627 1.604 1.646 364,365 1.6284 -2.33%
2011-11-07 0 4.300 4.250 4.300 4.250 4.590 114,700 505,252 4.4050 1.646 1.627 1.646 1.627 1.757 299,589 1.6865 0.00%
2011-11-04 0 4.300 4.260 4.300 4.260 4.420 49,000 210,105 4.2879 1.646 1.631 1.646 1.631 1.692 127,985 1.6416 0.00%
2011-11-03 0 4.300 4.200 4.320 4.180 4.300 86,500 366,300 4.2347 1.646 1.608 1.654 1.600 1.646 225,932 1.6213 0.00%
2011-11-02 0 4.300 4.220 4.300 4.220 4.300 67,500 290,210 4.2994 1.646 1.616 1.646 1.616 1.646 176,306 1.6461 -3.37%
2011-11-01 0 4.450 4.390 4.450 4.450 4.500 20,000 89,500 4.4750 1.704 1.681 1.704 1.704 1.723 52,239 1.7133 -3.26%
2011-10-31 0 4.600 4.500 4.600 4.480 4.700 420,500 1,918,045 4.5613 1.761 1.723 1.761 1.715 1.799 1,098,319 1.7463 0.22%
2011-10-28 0 4.590 4.590 4.620 4.290 4.610 503,500 2,249,155 4.4670 1.757 1.757 1.769 1.642 1.765 1,315,109 1.7102 9.55%
2011-10-27 0 4.190 4.190 4.210 4.040 4.210 341,500 1,412,725 4.1368 1.604 1.604 1.612 1.547 1.612 891,976 1.5838 5.28%
2011-10-26 0 3.980 3.980 4.000 3.880 4.020 274,000 1,093,660 3.9915 1.524 1.524 1.531 1.485 1.539 715,670 1.5282 1.79%
2011-10-25 0 3.910 3.910 3.960 3.840 3.960 149,000 579,095 3.8865 1.497 1.497 1.516 1.470 1.516 389,178 1.4880 2.36%
2011-10-24 0 3.820 3.820 3.860 3.610 3.840 159,500 604,420 3.7895 1.463 1.463 1.478 1.382 1.470 416,604 1.4508 4.95%
2011-10-21 0 3.640 3.630 3.730 3.640 3.740 21,500 79,635 3.7040 1.394 1.390 1.428 1.394 1.432 56,157 1.4181 -2.15%
2011-10-20 0 3.720 3.690 3.720 3.600 3.750 199,500 734,770 3.6831 1.424 1.413 1.424 1.378 1.436 521,081 1.4101 0.54%
2011-10-19 0 3.700 3.700 3.750 3.600 3.850 264,500 970,395 3.6688 1.417 1.417 1.436 1.378 1.474 690,857 1.4046 -1.60%
2011-10-18 0 3.760 3.750 3.760 3.670 3.900 456,000 1,710,375 3.7508 1.440 1.436 1.440 1.405 1.493 1,191,043 1.4360 -4.08%
2011-10-17 0 3.920 3.900 4.060 3.900 4.120 607,000 2,414,165 3.9772 1.501 1.493 1.554 1.493 1.577 1,585,445 1.5227 -2.73%
2011-10-14 0 4.030 3.980 4.030 3.820 4.060 396,000 1,580,910 3.9922 1.543 1.524 1.543 1.463 1.554 1,034,326 1.5284 0.50%
2011-10-13 0 4.010 3.990 4.010 3.910 4.060 849,000 3,407,207 4.0132 1.535 1.528 1.535 1.497 1.554 2,217,533 1.5365 2.56%
2011-10-12 0 3.910 3.910 4.000 3.430 4.060 171,000 665,590 3.8923 1.497 1.497 1.531 1.313 1.554 446,641 1.4902 -0.26%
2011-10-11 0 3.920 3.850 3.990 3.900 4.050 230,000 913,205 3.9705 1.501 1.474 1.528 1.493 1.551 600,745 1.5201 -0.76%
2011-10-10 0 3.950 3.900 3.950 3.900 4.000 6,500 25,800 3.9692 1.512 1.493 1.512 1.493 1.531 16,978 1.5197 -3.66%
2011-10-07 0 4.100 4.050 4.180 4.020 4.100 206,500 840,067 4.0681 1.570 1.551 1.600 1.539 1.570 539,365 1.5575 1.49%
2011-10-06 0 4.040 4.040 4.120 3.820 4.260 261,000 1,055,760 4.0451 1.547 1.547 1.577 1.463 1.631 681,715 1.5487 1.00%
2011-10-04 0 4.000 4.000 4.050 3.630 4.090 321,000 1,221,570 3.8055 1.531 1.531 1.551 1.390 1.566 838,431 1.4570 3.36%
2011-10-03 0 3.870 3.870 3.970 3.820 4.000 289,000 1,127,375 3.9010 1.482 1.482 1.520 1.463 1.531 754,849 1.4935 -3.25%
2011-09-30 0 4.000 3.810 4.000 3.900 4.080 19,750,000 79,003,530 4.0002 1.531 1.459 1.531 1.493 1.562 51,585,723 1.5315 -3.61%
2011-09-28 0 4.150 4.010 4.150 4.000 4.160 647,500 2,658,235 4.1054 1.589 1.535 1.589 1.531 1.593 1,691,228 1.5718 2.47%
2011-09-27 0 4.050 4.000 4.150 3.990 4.200 25,000 101,795 4.0718 1.551 1.531 1.589 1.528 1.608 65,298 1.5589 2.27%
2011-09-26 0 3.960 3.770 3.980 3.840 4.190 34,500 134,615 3.9019 1.516 1.443 1.524 1.470 1.604 90,112 1.4939 -7.91%
2011-09-23 0 4.300 4.060 4.310 3.980 4.300 397,000 1,693,510 4.2658 1.646 1.554 1.650 1.524 1.646 1,036,938 1.6332 0.00%
2011-09-22 0 4.300 4.290 4.300 3.910 4.330 977,000 3,989,352 4.0833 1.646 1.642 1.646 1.497 1.658 2,551,861 1.5633 0.00%
2011-09-21 0 4.300 4.290 4.490 4.220 4.500 856,500 3,707,900 4.3291 1.646 1.642 1.719 1.616 1.723 2,237,123 1.6574 -5.49%
2011-09-20 0 4.550 4.470 4.560 4.390 4.700 299,000 1,339,560 4.4801 1.742 1.711 1.746 1.681 1.799 780,969 1.7153 -4.21%
2011-09-19 0 4.750 4.480 4.750 4.450 4.770 144,500 653,045 4.5193 1.819 1.715 1.819 1.704 1.826 377,425 1.7303 -0.42%
2011-09-16 0 4.770 4.710 4.770 4.700 5.000 230,000 1,102,065 4.7916 1.826 1.803 1.826 1.799 1.914 600,745 1.8345 2.80%
2011-09-15 0 4.640 4.600 4.650 4.530 4.700 296,001 1,367,004 4.6182 1.776 1.761 1.780 1.734 1.799 773,135 1.7681 2.20%
2011-09-14 0 4.540 4.500 4.550 4.430 4.880 333,500 1,510,112 4.5281 1.738 1.723 1.742 1.696 1.868 871,080 1.7336 -5.02%
2011-09-12 0 4.780 4.690 4.780 4.780 4.890 130,000 624,010 4.8001 1.830 1.796 1.830 1.830 1.872 339,552 1.8377 -4.59%
2011-09-09 0 5.010 4.920 5.010 4.820 5.040 199,000 989,480 4.9723 1.918 1.884 1.918 1.845 1.930 519,775 1.9037 0.00%
2011-09-08 0 5.010 4.990 5.010 4.990 5.030 108,500 543,855 5.0125 1.918 1.910 1.918 1.910 1.926 283,395 1.9191 1.21%
2011-09-07 0 4.950 4.940 4.950 4.900 4.990 31,000 153,270 4.9442 1.895 1.891 1.895 1.876 1.910 80,970 1.8929 1.02%
2011-09-06 0 4.900 4.870 4.950 4.210 5.150 343,500 1,684,100 4.9028 1.876 1.865 1.895 1.612 1.972 897,200 1.8771 -5.41%
2011-09-05 0 5.180 5.110 5.250 5.000 7.850 156,000 837,255 5.3670 1.983 1.956 2.010 1.914 3.005 407,462 2.0548 -7.17%
2011-09-02 0 5.580 5.480 5.580 5.580 5.590 153,500 857,540 5.5866 2.136 2.098 2.136 2.136 2.140 400,932 2.1389 2.01%
2011-09-01 0 5.470 5.460 5.520 5.420 5.700 440,500 2,414,140 5.4805 2.094 2.090 2.113 2.075 2.182 1,150,558 2.0982 -0.91%
2011-08-31 0 5.520 5.510 5.520 5.420 5.690 1,073,500 5,943,142 5.5362 2.113 2.110 2.113 2.075 2.178 2,803,913 2.1196 2.03%
2011-08-30 0 5.410 5.410 5.560 5.370 5.630 1,561,400 8,589,655 5.5013 2.071 2.071 2.129 2.056 2.155 4,078,276 2.1062 -1.10%
2011-08-29 0 5.470 5.390 5.470 5.400 5.790 112,000 612,615 5.4698 2.094 2.064 2.094 2.067 2.217 292,537 2.0941 -4.87%
2011-08-26 0 5.750 5.740 5.750 5.720 5.790 33,000 189,640 5.7467 2.201 2.198 2.201 2.190 2.217 86,194 2.2002 -0.17%
2011-08-25 0 5.760 5.620 5.760 5.390 5.780 416,000 2,309,900 5.5526 2.205 2.152 2.205 2.064 2.213 1,086,565 2.1259 1.77%
2011-08-24 0 5.660 5.660 5.700 5.660 6.050 197,000 1,123,260 5.7018 2.167 2.167 2.182 2.167 2.316 514,551 2.1830 -4.23%
2011-08-23 0 5.910 5.910 5.920 5.710 6.200 282,000 1,658,630 5.8817 2.263 2.263 2.267 2.186 2.374 736,566 2.2518 -4.06%
2011-08-22 0 6.160 6.010 6.170 5.950 6.590 138,500 848,645 6.1274 2.358 2.301 2.362 2.278 2.523 361,753 2.3459 -3.60%
2011-08-19 0 6.390 6.110 6.390 6.100 6.400 106,000 657,680 6.2045 2.446 2.339 2.446 2.335 2.450 276,865 2.3755 -1.39%
2011-08-18 0 6.480 6.300 6.480 6.300 6.500 58,500 377,535 6.4536 2.481 2.412 2.481 2.412 2.489 152,798 2.4708 -0.31%
2011-08-17 0 6.500 6.470 6.500 6.470 6.500 869,500 5,591,630 6.4309 2.489 2.477 2.489 2.477 2.489 2,271,078 2.4621 0.46%
2011-08-16 0 6.470 6.410 6.470 6.310 6.500 103,500 666,225 6.4370 2.477 2.454 2.477 2.416 2.489 270,335 2.4644 1.09%
2011-08-15 0 6.400 6.350 6.400 6.290 6.590 868,000 5,640,940 6.4988 2.450 2.431 2.450 2.408 2.523 2,267,160 2.4881 5.79%
2011-08-12 0 6.050 6.000 6.030 5.990 6.140 189,500 1,148,490 6.0606 2.316 2.297 2.309 2.293 2.351 494,962 2.3204 1.34%
2011-08-11 0 5.970 5.870 6.000 5.870 6.000 138,000 822,050 5.9569 2.286 2.247 2.297 2.247 2.297 360,447 2.2806 1.53%
2011-08-10 0 5.880 5.850 5.880 5.560 6.070 250,500 1,472,570 5.8785 2.251 2.240 2.251 2.129 2.324 654,290 2.2506 -1.51%
2011-08-09 0 5.970 5.850 5.970 5.560 6.000 292,000 1,702,445 5.8303 2.286 2.240 2.286 2.129 2.297 762,685 2.2322 -1.32%
2011-08-08 0 6.050 5.900 6.050 5.600 6.510 654,000 3,881,885 5.9356 2.316 2.259 2.316 2.144 2.492 1,708,206 2.2725 -3.20%
2011-08-05 0 6.250 6.250 6.400 6.040 6.420 590,000 3,646,285 6.1801 2.393 2.393 2.450 2.312 2.458 1,541,042 2.3661 -5.30%
2011-08-04 0 6.600 6.570 6.590 6.500 6.690 58,500 384,390 6.5708 2.527 2.515 2.523 2.489 2.561 152,798 2.5157 -1.49%
2011-08-03 0 6.700 6.510 6.700 6.500 6.850 440,535 2,969,074 6.7397 2.565 2.492 2.565 2.489 2.623 1,150,649 2.5803 -2.90%
2011-08-02 0 6.900 6.870 6.900 6.870 7.000 114,500 790,770 6.9063 2.642 2.630 2.642 2.630 2.680 299,067 2.6441 -0.72%
2011-08-01 0 6.950 6.810 6.950 6.750 6.950 268,500 1,839,990 6.8528 2.661 2.607 2.661 2.584 2.661 701,305 2.6237 0.00%
2011-07-29 0 6.950 6.930 6.950 6.900 7.050 411,500 2,874,160 6.9846 2.661 2.653 2.661 2.642 2.699 1,074,811 2.6741 -0.14%
2011-07-28 0 6.960 6.950 7.000 6.910 7.000 119,500 832,385 6.9656 2.665 2.661 2.680 2.646 2.680 312,126 2.6668 -0.57%
2011-07-27 0 7.000 7.000 7.020 6.610 7.100 270,000 1,871,175 6.9303 2.680 2.680 2.688 2.531 2.718 705,223 2.6533 3.09%
2011-07-26 0 6.790 6.690 6.790 6.690 6.790 88,000 588,770 6.6906 2.600 2.561 2.600 2.561 2.600 229,850 2.5615 2.26%
2011-07-25 0 6.640 6.640 6.690 6.570 6.690 333,500 2,216,135 6.6451 2.542 2.542 2.561 2.515 2.561 871,080 2.5441 -0.15%
2011-07-22 0 6.650 6.650 6.790 6.410 6.800 234,500 1,555,015 6.6312 2.546 2.546 2.600 2.454 2.603 612,499 2.5388 1.84%
2011-07-21 0 6.530 6.450 6.530 6.360 6.530 281,500 1,802,165 6.4020 2.500 2.469 2.500 2.435 2.500 735,260 2.4511 1.56%
2011-07-20 0 6.430 6.360 6.450 6.360 6.450 295,000 1,894,825 6.4231 2.462 2.435 2.469 2.435 2.469 770,521 2.4591 2.39%
2011-07-19 0 6.280 6.220 6.250 6.020 6.330 4,055,200 25,252,780 6.2273 2.404 2.381 2.393 2.305 2.423 10,591,920 2.3842 4.15%
2011-07-18 0 6.030 6.000 6.090 6.000 6.690 1,404,000 8,764,675 6.2426 2.309 2.297 2.332 2.297 2.561 3,667,157 2.3900 -10.80%
2011-07-15 0 6.760 6.740 6.780 6.690 7.030 412,500 2,799,150 6.7858 2.588 2.580 2.596 2.561 2.691 1,077,423 2.5980 -4.65%
2011-07-14 0 7.090 7.050 7.090 7.080 7.110 455,500 3,232,825 7.0973 2.714 2.699 2.714 2.711 2.722 1,189,737 2.7173 0.00%
2011-07-13 0 7.090 7.000 7.090 7.000 7.090 165,500 1,168,130 7.0582 2.714 2.680 2.714 2.680 2.714 432,275 2.7023 -0.14%
2011-07-12 0 7.100 7.050 7.100 7.090 7.180 175,500 1,247,980 7.1110 2.718 2.699 2.718 2.714 2.749 458,395 2.7225 -2.34%
2011-07-11 0 7.270 7.160 7.270 7.190 7.350 188,500 1,367,205 7.2531 2.783 2.741 2.783 2.753 2.814 492,350 2.7769 0.83%
2011-07-08 0 7.210 7.220 7.230 6.800 7.410 369,000 2,650,235 7.1822 2.760 2.764 2.768 2.603 2.837 963,804 2.7498 -2.30%
2011-07-07 0 7.380 7.330 7.380 7.250 7.430 1,251,000 9,240,055 7.3861 2.825 2.806 2.825 2.776 2.845 3,267,531 2.8278 1.10%
2011-07-06 0 7.300 7.250 7.350 7.250 7.350 239,500 1,743,950 7.2816 2.795 2.776 2.814 2.776 2.814 625,559 2.7878 -0.27%
2011-07-05 0 7.320 7.300 7.320 7.260 7.370 413,000 3,028,220 7.3323 2.803 2.795 2.803 2.780 2.822 1,078,729 2.8072 0.27%
2011-07-04 0 7.300 7.280 7.300 7.180 7.400 358,600 2,629,218 7.3319 2.795 2.787 2.795 2.749 2.833 936,640 2.8071 0.00%
2011-06-30 0 7.300 7.260 7.300 7.090 7.400 672,000 4,883,910 7.2677 2.795 2.780 2.795 2.714 2.833 1,755,221 2.7825 1.96%
2011-06-29 0 7.160 7.100 7.180 7.100 7.180 936,000 6,680,423 7.1372 2.741 2.718 2.749 2.718 2.749 2,444,771 2.7325 0.99%
2011-06-28 0 7.090 7.080 7.090 7.000 7.140 1,148,500 8,133,765 7.0821 2.714 2.711 2.714 2.680 2.734 2,999,808 2.7114 1.29%
2011-06-27 0 7.000 6.950 7.030 6.850 7.120 521,500 3,639,740 6.9794 2.680 2.661 2.691 2.623 2.726 1,362,124 2.6721 0.29%
2011-06-24 0 6.980 6.830 6.980 6.850 7.050 375,000 2,593,375 6.9157 2.672 2.615 2.672 2.623 2.699 979,476 2.6477 1.01%
2011-06-23 0 6.910 6.860 6.910 6.860 6.990 773,500 5,377,452 6.9521 2.646 2.626 2.646 2.626 2.676 2,020,332 2.6617 0.00%
2011-06-22 0 6.910 6.770 6.910 6.810 6.970 164,000 1,129,132 6.8850 2.646 2.592 2.646 2.607 2.669 428,357 2.6360 2.98%
2011-06-21 0 6.710 6.760 6.770 6.640 6.790 362,000 2,436,165 6.7297 2.569 2.588 2.592 2.542 2.600 945,521 2.5765 -1.18%
2011-06-20 0 6.790 6.700 6.800 6.630 7.000 525,000 3,568,805 6.7977 2.600 2.565 2.603 2.538 2.680 1,371,266 2.6026 -2.30%
2011-06-17 0 6.950 6.870 7.050 6.500 7.070 2,447,500 16,828,657 6.8759 2.661 2.630 2.699 2.489 2.707 6,392,712 2.6325 5.30%
2011-06-16 0 6.600 6.560 6.600 6.510 6.700 304,500 1,998,930 6.5646 2.527 2.512 2.527 2.492 2.565 795,334 2.5133 -2.37%
2011-06-15 0 6.760 6.720 6.760 6.620 6.770 64,500 430,030 6.6671 2.588 2.573 2.588 2.535 2.592 168,470 2.5526 -0.15%
2011-06-14 0 6.770 6.650 6.770 6.560 6.810 1,492,500 10,046,765 6.7315 2.592 2.546 2.592 2.512 2.607 3,898,313 2.5772 0.15%
2011-06-13 0 6.760 6.760 6.790 6.700 6.810 768,500 5,210,730 6.7804 2.588 2.588 2.600 2.565 2.607 2,007,272 2.5959 0.00%
2011-06-10 0 6.760 6.740 6.800 6.590 6.900 498,000 3,372,020 6.7711 2.588 2.580 2.603 2.523 2.642 1,300,744 2.5924 -2.03%
2011-06-09 0 6.900 6.830 6.900 6.800 7.000 1,195,000 8,218,920 6.8778 2.642 2.615 2.642 2.603 2.680 3,121,263 2.6332 -1.43%
2011-06-08 0 7.000 6.970 7.000 6.960 7.150 1,201,500 8,407,920 6.9979 2.680 2.669 2.680 2.665 2.737 3,138,240 2.6792 -1.82%
2011-06-07 0 7.130 7.120 7.130 7.130 7.280 835,500 5,996,580 7.1772 2.730 2.726 2.730 2.730 2.787 2,182,272 2.7479 -0.70%
2011-06-03 0 7.180 7.150 7.180 7.160 7.320 1,704,500 12,295,870 7.2138 2.749 2.737 2.749 2.741 2.803 4,452,044 2.7618 -1.37%
2011-06-02 0 7.280 7.270 7.280 7.210 7.390 762,000 5,557,670 7.2935 2.787 2.783 2.787 2.760 2.829 1,990,295 2.7924 -0.82%
2011-06-01 0 7.340 7.320 7.340 7.250 7.410 559,000 4,096,365 7.3280 2.810 2.803 2.810 2.776 2.837 1,460,072 2.8056 0.69%
2011-05-31 0 7.290 7.270 7.300 7.270 7.440 1,712,000 12,509,855 7.3072 2.791 2.783 2.795 2.783 2.848 4,471,633 2.7976 -1.75%
2011-05-30 0 7.420 7.400 7.410 7.420 7.490 113,500 844,105 7.4370 2.841 2.833 2.837 2.841 2.868 296,455 2.8473 -0.93%
2011-05-27 0 7.490 7.450 7.500 7.400 7.570 995,500 7,450,510 7.4842 2.868 2.852 2.871 2.833 2.898 2,600,182 2.8654 -1.32%
2011-05-26 0 7.590 7.500 7.590 7.460 7.600 838,300 6,323,739 7.5435 2.906 2.871 2.906 2.856 2.910 2,189,585 2.8881 -0.13%
2011-05-25 0 7.600 7.500 7.590 7.420 7.620 941,500 7,113,525 7.5555 2.910 2.871 2.906 2.841 2.917 2,459,137 2.8927 -0.78%
2011-05-24 0 7.660 7.610 7.660 7.600 7.680 1,386,500 10,598,780 7.6443 2.933 2.914 2.933 2.910 2.940 3,621,448 2.9267 -0.39%
2011-05-23 0 7.690 7.620 7.690 7.540 7.790 2,234,500 17,117,395 7.6605 2.944 2.917 2.944 2.887 2.982 5,836,369 2.9329 1.18%
2011-05-20 0 7.600 7.590 7.600 7.530 7.600 700,000 5,294,610 7.5637 2.910 2.906 2.910 2.883 2.910 1,828,355 2.8958 0.26%
2011-05-19 0 7.580 7.570 7.600 7.570 7.690 1,572,000 11,944,385 7.5982 2.902 2.898 2.910 2.898 2.944 4,105,962 2.9090 0.00%
2011-05-18 0 7.580 7.580 7.620 7.520 7.650 636,000 4,826,075 7.5882 2.902 2.902 2.917 2.879 2.929 1,661,191 2.9052 0.80%
2011-05-17 0 7.520 7.520 7.530 7.400 7.670 444,000 3,343,890 7.5313 2.879 2.879 2.883 2.833 2.937 1,159,699 2.8834 -1.57%
2011-05-16 0 7.640 7.600 7.640 7.580 7.690 923,500 7,076,000 7.6622 2.925 2.910 2.925 2.902 2.944 2,412,122 2.9335 -0.65%
2011-05-13 0 7.690 7.680 7.690 7.600 7.700 2,458,500 18,877,320 7.6784 2.944 2.940 2.944 2.910 2.948 6,421,443 2.9397 0.00%
2011-05-12 0 7.690 7.690 7.700 7.650 7.730 2,448,000 18,833,125 7.6933 2.944 2.944 2.948 2.929 2.959 6,394,018 2.9454 0.00%
2011-05-11 0 7.690 7.690 7.700 7.610 7.740 1,656,000 12,734,285 7.6898 2.944 2.944 2.948 2.914 2.963 4,325,365 2.9441 -0.26%
2011-05-09 0 7.710 7.700 7.710 7.620 7.780 2,070,500 15,952,210 7.7045 2.952 2.948 2.952 2.917 2.979 5,408,012 2.9497 0.52%
2011-05-06 0 7.670 7.780 7.800 7.580 7.780 2,732,500 20,897,617 7.6478 2.937 2.979 2.986 2.902 2.979 7,137,113 2.9280 -0.26%
2011-05-05 0 7.690 7.660 7.690 7.610 7.720 1,142,000 8,763,360 7.6737 2.944 2.933 2.944 2.914 2.956 2,982,830 2.9379 -0.39%
2011-05-04 0 7.720 7.690 7.720 7.620 7.760 2,887,000 22,176,880 7.6816 2.956 2.944 2.956 2.917 2.971 7,540,657 2.9410 -0.39%
2011-05-03 0 7.750 7.730 7.750 7.640 7.780 2,981,500 22,982,450 7.7084 2.967 2.959 2.967 2.925 2.979 7,787,485 2.9512 0.00%
2011-04-29 0 7.750 7.720 7.750 7.710 7.830 3,278,044 25,412,784 7.7524 2.967 2.956 2.967 2.952 2.998 8,562,039 2.9681 -0.51%
2011-04-28 0 7.790 7.760 7.810 7.730 7.880 1,600,000 12,464,952 7.7906 2.982 2.971 2.990 2.959 3.017 4,179,097 2.9827 -0.51%
2011-04-27 0 7.830 7.790 7.820 7.710 7.950 2,156,500 16,815,210 7.7975 2.998 2.982 2.994 2.952 3.044 5,632,639 2.9853 -0.63%
2011-04-26 0 7.880 7.860 7.880 7.560 7.990 3,564,000 27,829,100 7.8084 3.017 3.009 3.017 2.894 3.059 9,308,938 2.9895 -1.38%
2011-04-21 0 7.990 7.980 8.000 7.790 8.050 9,444,000 75,303,942 7.9737 3.059 3.055 3.063 2.982 3.082 24,667,117 3.0528 1.27%
2011-04-20 0 7.890 7.850 7.890 7.820 8.010 2,748,000 21,738,265 7.9106 3.021 3.005 3.021 2.994 3.067 7,177,598 3.0286 -0.50%
2011-04-19 0 7.930 7.910 7.940 7.820 7.950 4,338,000 34,260,290 7.8977 3.036 3.028 3.040 2.994 3.044 11,330,575 3.0237 0.25%
2011-04-18 0 7.910 7.860 7.900 7.750 8.000 7,810,500 61,807,845 7.9134 3.028 3.009 3.025 2.967 3.063 20,400,521 3.0297 2.73%
2011-04-15 0 7.700 7.670 7.700 7.590 7.750 7,088,000 54,469,130 7.6847 2.948 2.937 2.948 2.906 2.967 18,513,398 2.9421 1.45%
2011-04-14 0 7.590 7.570 7.600 7.420 7.650 6,209,000 47,011,020 7.5714 2.906 2.898 2.910 2.841 2.929 16,217,506 2.8988 0.26%
2011-04-13 0 7.570 7.510 7.580 7.300 7.600 5,061,500 37,879,360 7.4838 2.898 2.875 2.902 2.795 2.910 13,220,311 2.8652 2.30%
2011-04-12 0 7.400 7.370 7.400 7.130 7.410 10,690,000 77,896,525 7.2869 2.833 2.822 2.833 2.730 2.837 27,921,589 2.7898 0.54%
2011-04-11 0 7.360 7.350 7.360 7.350 7.520 2,655,000 19,620,750 7.3901 2.818 2.814 2.818 2.814 2.879 6,934,688 2.8294 -1.08%
2011-04-08 0 7.440 7.420 7.450 7.340 7.500 3,186,000 23,659,465 7.4261 2.848 2.841 2.852 2.810 2.871 8,321,626 2.8431 1.92%
2011-04-07 0 7.300 7.320 7.340 7.270 7.400 2,845,000 20,854,670 7.3303 2.795 2.803 2.810 2.783 2.833 7,430,956 2.8065 -1.08%
2011-04-06 0 7.380 7.380 7.400 7.360 7.500 1,748,000 12,984,885 7.4284 2.825 2.825 2.833 2.818 2.871 4,565,663 2.8440 -1.34%
2011-04-04 0 7.480 7.480 7.490 7.240 7.650 2,767,500 20,678,935 7.4721 2.864 2.864 2.868 2.772 2.929 7,228,531 2.8607 0.00%
2011-04-01 0 7.480 7.480 7.500 7.480 7.680 2,816,500 21,383,344 7.5922 2.864 2.864 2.871 2.864 2.940 7,356,516 2.9067 -1.19%
2011-03-31 0 7.570 7.570 7.580 7.440 7.820 4,794,000 36,318,725 7.5759 2.898 2.898 2.902 2.848 2.994 12,521,618 2.9005 -1.05%
2011-03-30 0 7.650 7.650 7.690 7.400 7.720 2,181,500 16,545,320 7.5844 2.929 2.929 2.944 2.833 2.956 5,697,937 2.9037 3.24%
2011-03-29 0 7.410 7.440 7.450 7.230 7.620 8,037,500 59,599,600 7.4152 2.837 2.848 2.852 2.768 2.917 20,993,430 2.8390 -2.50%
2011-03-28 0 7.600 7.600 7.610 7.520 8.000 7,758,500 59,453,245 7.6630 2.910 2.910 2.914 2.879 3.063 20,264,700 2.9338 -2.94%
2011-03-25 0 7.830 7.830 7.850 7.730 8.150 18,273,000 144,720,910 7.9199 2.998 2.998 3.005 2.959 3.120 47,727,894 3.0322 -0.89%
2011-03-24 0 7.900 7.880 7.890 6.950 8.090 94,996,500 716,342,135 7.5407 3.025 3.017 3.021 2.661 3.097 248,124,714 2.8870

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top